| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 12.15 | 12.31 | 12.15 | 12.22 | 12.22 | -0.01 (-0.08%) | 1,813,700 |
| 30 May 2024 | CNY | 12.31 | 12.56 | 12.18 | 12.23 | 12.23 | -0.07 (-0.57%) | 2,026,900 |
| 29 May 2024 | CNY | 12.16 | 12.45 | 12.13 | 12.3 | 12.3 | +0.03 (+0.24%) | 1,473,000 |
| 28 May 2024 | CNY | 12.47 | 12.47 | 12.2 | 12.27 | 12.27 | -0.13 (-1.05%) | 1,814,296 |
| 27 May 2024 | CNY | 12.2 | 12.43 | 12.14 | 12.4 | 12.4 | +0.15 (+1.22%) | 2,388,976 |
| 24 May 2024 | CNY | 12.26 | 12.53 | 12.2 | 12.25 | 12.25 | -0.05 (-0.41%) | 2,080,100 |
| 23 May 2024 | CNY | 12.58 | 12.58 | 12.27 | 12.3 | 12.3 | -0.28 (-2.23%) | 2,012,300 |
| 22 May 2024 | CNY | 12.58 | 12.72 | 12.55 | 12.58 | 12.58 | 0.0 (0.0%) | 1,403,900 |
| 21 May 2024 | CNY | 12.6 | 12.67 | 12.52 | 12.58 | 12.58 | -0.08 (-0.63%) | 1,629,000 |
| 20 May 2024 | CNY | 12.95 | 12.95 | 12.62 | 12.66 | 12.66 | -0.05 (-0.39%) | 2,190,900 |
| 17 May 2024 | CNY | 12.7 | 12.78 | 12.55 | 12.71 | 12.71 | +0.06 (+0.47%) | 2,636,200 |
| 16 May 2024 | CNY | 12.84 | 12.98 | 12.58 | 12.65 | 12.65 | -0.2 (-1.56%) | 4,016,136 |
| 15 May 2024 | CNY | 13.02 | 13.54 | 12.81 | 12.85 | 12.85 | -0.08 (-0.62%) | 6,860,824 |
| 14 May 2024 | CNY | 12.6 | 12.96 | 12.55 | 12.93 | 12.93 | +0.33 (+2.62%) | 3,879,876 |
| 13 May 2024 | CNY | 12.55 | 12.77 | 12.35 | 12.6 | 12.6 | -0.09 (-0.71%) | 2,886,697 |
| 10 May 2024 | CNY | 12.7 | 12.81 | 12.53 | 12.69 | 12.69 | +0.04 (+0.32%) | 2,702,051 |
| 9 May 2024 | CNY | 12.32 | 12.7 | 12.31 | 12.65 | 12.65 | +0.25 (+2.02%) | 2,882,800 |
| 8 May 2024 | CNY | 12.41 | 12.67 | 12.35 | 12.4 | 12.4 | -0.07 (-0.56%) | 2,698,100 |
| 7 May 2024 | CNY | 12.34 | 12.52 | 12.3 | 12.47 | 12.47 | +0.14 (+1.14%) | 2,603,900 |
| 6 May 2024 | CNY | 12.25 | 12.45 | 12.25 | 12.33 | 12.33 | +0.13 (+1.07%) | 3,011,624 |
| 30 Apr 2024 | CNY | 12.07 | 12.27 | 11.92 | 12.2 | 12.2 | +0.16 (+1.33%) | 3,283,999 |
| 29 Apr 2024 | CNY | 11.5 | 12.05 | 11.5 | 12.04 | 12.04 | +0.49 (+4.24%) | 2,659,491 |
| 26 Apr 2024 | CNY | 11.48 | 11.57 | 11.31 | 11.55 | 11.55 | +0.06 (+0.52%) | 2,241,291 |
| 25 Apr 2024 | CNY | 11.44 | 11.6 | 11.38 | 11.49 | 11.49 | +0.02 (+0.17%) | 2,504,562 |
| 24 Apr 2024 | CNY | 11.22 | 11.63 | 11.19 | 11.47 | 11.47 | +0.49 (+4.46%) | 3,785,376 |
| 23 Apr 2024 | CNY | 10.81 | 11.13 | 10.72 | 10.98 | 10.98 | +0.27 (+2.52%) | 2,256,662 |
| 22 Apr 2024 | CNY | 10.68 | 10.84 | 10.44 | 10.71 | 10.71 | -0.05 (-0.46%) | 1,910,000 |
| 19 Apr 2024 | CNY | 11.08 | 11.11 | 10.7 | 10.76 | 10.76 | -0.38 (-3.41%) | 3,528,900 |
| 18 Apr 2024 | CNY | 11.29 | 11.55 | 11.14 | 11.14 | 11.14 | -0.15 (-1.33%) | 2,483,379 |
| 17 Apr 2024 | CNY | 10.49 | 11.3 | 10.49 | 11.29 | 11.29 | +0.99 (+9.61%) | 3,576,611 |
