| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 15.35 | 19.6 | 15.35 | 19.14 | 19.14 | +2.81 (+17.21%) | 30,985,323 |
| 21 May 2024 | CNY | 15.12 | 16.78 | 15.01 | 16.33 | 16.33 | +0.76 (+4.88%) | 21,024,220 |
| 20 May 2024 | CNY | 15.8 | 16.44 | 15.2 | 15.57 | 15.57 | -1.43 (-8.41%) | 21,042,038 |
| 17 May 2024 | CNY | 15.35 | 17.87 | 15 | 17 | 17 | +2.08 (+13.94%) | 27,468,788 |
| 16 May 2024 | CNY | 12.33 | 14.92 | 12.25 | 14.92 | 14.92 | +2.49 (+20.03%) | 16,638,827 |
| 15 May 2024 | CNY | 12.14 | 12.72 | 12.02 | 12.43 | 12.43 | +0.31 (+2.56%) | 7,549,920 |
| 14 May 2024 | CNY | 12.02 | 12.52 | 11.91 | 12.12 | 12.12 | +0.04 (+0.33%) | 5,718,810 |
| 13 May 2024 | CNY | 12.7 | 12.7 | 12.08 | 12.08 | 12.08 | -0.97 (-7.43%) | 8,254,080 |
| 10 May 2024 | CNY | 12.38 | 13.56 | 12.02 | 13.05 | 13.05 | +0.64 (+5.16%) | 13,872,295 |
| 9 May 2024 | CNY | 12.23 | 12.79 | 12.09 | 12.41 | 12.41 | +0.24 (+1.97%) | 8,387,791 |
| 8 May 2024 | CNY | 12.56 | 12.66 | 12.09 | 12.17 | 12.17 | -0.92 (-7.03%) | 9,531,753 |
| 7 May 2024 | CNY | 12.83 | 13.53 | 12.32 | 13.09 | 13.09 | +0.09 (+0.69%) | 12,923,218 |
| 6 May 2024 | CNY | 13.23 | 13.93 | 12.9 | 13 | 13 | -0.23 (-1.74%) | 14,240,887 |
| 30 Apr 2024 | CNY | 14.26 | 15 | 12.41 | 13.23 | 13.23 | +0.04 (+0.30%) | 19,757,888 |
| 29 Apr 2024 | CNY | 10.95 | 13.19 | 10.94 | 13.19 | 13.19 | +2.2 (+20.02%) | 11,909,998 |
| 26 Apr 2024 | CNY | 10.6 | 11.05 | 10.6 | 10.99 | 10.99 | +0.21 (+1.95%) | 4,042,815 |
| 25 Apr 2024 | CNY | 10.7 | 10.98 | 10.62 | 10.78 | 10.78 | +0.14 (+1.32%) | 3,931,362 |
| 24 Apr 2024 | CNY | 10.44 | 10.74 | 10.22 | 10.64 | 10.64 | -0.11 (-1.02%) | 5,790,717 |
| 23 Apr 2024 | CNY | 9.7 | 11.38 | 9.7 | 10.75 | 10.75 | +1.22 (+12.80%) | 7,271,056 |
| 22 Apr 2024 | CNY | 9.7 | 9.77 | 9.26 | 9.53 | 9.53 | -0.24 (-2.46%) | 1,980,230 |
| 19 Apr 2024 | CNY | 9.8 | 9.87 | 9.54 | 9.77 | 9.77 | -0.06 (-0.61%) | 1,948,490 |
| 18 Apr 2024 | CNY | 10.1 | 10.18 | 9.68 | 9.83 | 9.83 | -0.27 (-2.67%) | 3,098,040 |
| 17 Apr 2024 | CNY | 9.4 | 10.15 | 9.33 | 10.1 | 10.1 | +0.89 (+9.66%) | 3,489,252 |
| 16 Apr 2024 | CNY | 9.9 | 9.9 | 9.02 | 9.21 | 9.21 | -1.01 (-9.88%) | 4,664,945 |
| 15 Apr 2024 | CNY | 10.82 | 11.1 | 9.5 | 10.22 | 10.22 | -0.71 (-6.50%) | 5,175,295 |
| 12 Apr 2024 | CNY | 11.3 | 11.47 | 10.9 | 10.93 | 10.93 | -0.41 (-3.62%) | 2,062,575 |
| 11 Apr 2024 | CNY | 10.93 | 11.44 | 10.87 | 11.34 | 11.34 | +0.29 (+2.62%) | 2,011,227 |
| 10 Apr 2024 | CNY | 11.42 | 11.45 | 10.81 | 11.05 | 11.05 | -0.42 (-3.66%) | 2,036,400 |
| 9 Apr 2024 | CNY | 11.21 | 11.5 | 11.03 | 11.47 | 11.47 | +0.35 (+3.15%) | 1,886,025 |
| 8 Apr 2024 | CNY | 11.74 | 11.74 | 11.06 | 11.12 | 11.12 | -0.63 (-5.36%) | 2,651,755 |
