| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 12.89 | 13.03 | 12.7 | 12.96 | 12.96 | +0.13 (+1.01%) | 3,859,200 |
| 21 May 2024 | CNY | 13.09 | 13.16 | 12.74 | 12.83 | 12.83 | -0.25 (-1.91%) | 4,478,930 |
| 20 May 2024 | CNY | 13.17 | 13.27 | 13.02 | 13.08 | 13.08 | -0.08 (-0.61%) | 4,174,900 |
| 17 May 2024 | CNY | 12.89 | 13.16 | 12.84 | 13.16 | 13.16 | +0.25 (+1.94%) | 4,611,500 |
| 16 May 2024 | CNY | 12.81 | 13.12 | 12.81 | 12.91 | 12.91 | +0.08 (+0.62%) | 3,551,409 |
| 15 May 2024 | CNY | 13.02 | 13.13 | 12.8 | 12.83 | 12.83 | -0.22 (-1.69%) | 3,572,396 |
| 14 May 2024 | CNY | 12.95 | 13.15 | 12.87 | 13.05 | 13.05 | +0.24 (+1.87%) | 4,705,500 |
| 13 May 2024 | CNY | 13.01 | 13.08 | 12.63 | 12.81 | 12.81 | -0.47 (-3.54%) | 5,984,279 |
| 10 May 2024 | CNY | 13.72 | 13.75 | 13.22 | 13.28 | 13.28 | -0.4 (-2.92%) | 6,850,009 |
| 9 May 2024 | CNY | 13.44 | 13.91 | 13.44 | 13.68 | 13.68 | -0.01 (-0.07%) | 8,132,431 |
| 8 May 2024 | CNY | 13.68 | 14.05 | 13.56 | 13.69 | 13.69 | -0.01 (-0.07%) | 11,605,931 |
| 7 May 2024 | CNY | 13.8 | 13.88 | 13.58 | 13.7 | 13.7 | -0.15 (-1.08%) | 8,810,973 |
| 6 May 2024 | CNY | 13.67 | 14.08 | 13.66 | 13.85 | 13.85 | +0.38 (+2.82%) | 10,931,484 |
| 30 Apr 2024 | CNY | 13.79 | 14.1 | 13.35 | 13.47 | 13.47 | -0.05 (-0.37%) | 10,223,500 |
| 29 Apr 2024 | CNY | 13.8 | 14.03 | 13.35 | 13.52 | 13.52 | +0.59 (+4.56%) | 13,045,201 |
| 26 Apr 2024 | CNY | 12.68 | 13.09 | 12.59 | 12.93 | 12.93 | +0.21 (+1.65%) | 9,341,165 |
| 25 Apr 2024 | CNY | 12.49 | 12.96 | 12.49 | 12.72 | 12.72 | +0.15 (+1.19%) | 10,272,506 |
| 24 Apr 2024 | CNY | 12.1 | 12.59 | 12.1 | 12.57 | 12.57 | +0.56 (+4.66%) | 7,690,996 |
| 23 Apr 2024 | CNY | 11.58 | 12.15 | 11.56 | 12.01 | 12.01 | +0.41 (+3.53%) | 6,504,700 |
| 22 Apr 2024 | CNY | 11.85 | 11.85 | 11.2 | 11.6 | 11.6 | -0.18 (-1.53%) | 4,455,859 |
| 19 Apr 2024 | CNY | 12.18 | 12.25 | 11.53 | 11.78 | 11.78 | -0.22 (-1.83%) | 6,788,000 |
| 18 Apr 2024 | CNY | 11.89 | 12.26 | 11.54 | 12 | 12 | +0.13 (+1.10%) | 9,391,100 |
| 17 Apr 2024 | CNY | 11.1 | 11.9 | 11.1 | 11.87 | 11.87 | +1.18 (+11.04%) | 9,937,981 |
| 16 Apr 2024 | CNY | 11.9 | 11.9 | 10.59 | 10.69 | 10.69 | -1.38 (-11.43%) | 9,877,264 |
| 15 Apr 2024 | CNY | 12.87 | 12.98 | 11.64 | 12.07 | 12.07 | -0.68 (-5.33%) | 9,630,194 |
| 12 Apr 2024 | CNY | 13.23 | 13.3 | 12.74 | 12.75 | 12.75 | -0.3 (-2.30%) | 6,331,263 |
| 11 Apr 2024 | CNY | 13 | 13.38 | 12.71 | 13.05 | 13.05 | +0.05 (+0.38%) | 8,223,026 |
| 10 Apr 2024 | CNY | 13.72 | 13.77 | 12.82 | 13 | 13 | -0.77 (-5.59%) | 11,333,365 |
| 9 Apr 2024 | CNY | 14.1 | 14.25 | 13.59 | 13.77 | 13.77 | -0.61 (-4.24%) | 12,490,684 |
| 8 Apr 2024 | CNY | 14.1 | 14.98 | 14.03 | 14.38 | 14.38 | +0.18 (+1.27%) | 12,957,059 |
