| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 13.15 | 13.18 | 12.6 | 13.09 | 13.09 | +0.2 (+1.55%) | 1,903,200 |
| 24 May 2024 | CNY | 13.15 | 13.18 | 12.81 | 12.89 | 12.89 | -0.15 (-1.15%) | 1,693,800 |
| 23 May 2024 | CNY | 13.32 | 13.49 | 13 | 13.04 | 13.04 | -0.38 (-2.83%) | 1,921,000 |
| 22 May 2024 | CNY | 13.33 | 13.72 | 13.2 | 13.42 | 13.42 | +0.1 (+0.75%) | 2,511,900 |
| 21 May 2024 | CNY | 13.63 | 13.75 | 13.26 | 13.32 | 13.32 | -0.44 (-3.20%) | 2,948,584 |
| 20 May 2024 | CNY | 13.57 | 14.3 | 13.43 | 13.76 | 13.76 | +0.1 (+0.73%) | 3,439,403 |
| 17 May 2024 | CNY | 13.79 | 13.81 | 13.26 | 13.66 | 13.66 | +0.02 (+0.15%) | 2,964,799 |
| 16 May 2024 | CNY | 13.22 | 14.1 | 13.15 | 13.64 | 13.64 | +0.49 (+3.73%) | 3,002,488 |
| 15 May 2024 | CNY | 13.1 | 13.38 | 12.95 | 13.15 | 13.15 | +0.07 (+0.54%) | 1,049,800 |
| 14 May 2024 | CNY | 13.01 | 13.22 | 12.93 | 13.08 | 13.08 | +0.14 (+1.08%) | 1,067,300 |
| 13 May 2024 | CNY | 13.17 | 13.23 | 12.71 | 12.94 | 12.94 | -0.32 (-2.41%) | 1,216,272 |
| 10 May 2024 | CNY | 13.44 | 13.57 | 13.03 | 13.26 | 13.26 | -0.22 (-1.63%) | 1,294,573 |
| 9 May 2024 | CNY | 13.29 | 13.88 | 13.29 | 13.48 | 13.48 | +0.19 (+1.43%) | 1,543,600 |
| 8 May 2024 | CNY | 13.65 | 13.71 | 13.28 | 13.29 | 13.29 | -0.27 (-1.99%) | 1,342,200 |
| 7 May 2024 | CNY | 13.35 | 13.58 | 13.23 | 13.56 | 13.56 | +0.24 (+1.80%) | 1,514,400 |
| 6 May 2024 | CNY | 12.92 | 13.4 | 12.92 | 13.32 | 13.32 | +0.42 (+3.26%) | 2,120,818 |
| 30 Apr 2024 | CNY | 13.05 | 13.38 | 12.69 | 12.9 | 12.9 | -0.15 (-1.15%) | 1,659,600 |
| 29 Apr 2024 | CNY | 12.63 | 13.16 | 12.46 | 13.05 | 13.05 | +0.41 (+3.24%) | 2,633,867 |
| 26 Apr 2024 | CNY | 12.51 | 12.74 | 12.11 | 12.64 | 12.64 | +0.03 (+0.24%) | 2,304,480 |
| 25 Apr 2024 | CNY | 12.03 | 13 | 11.87 | 12.61 | 12.61 | +0.53 (+4.39%) | 2,435,200 |
| 24 Apr 2024 | CNY | 11.72 | 12.24 | 11.72 | 12.08 | 12.08 | +0.27 (+2.29%) | 1,673,054 |
| 23 Apr 2024 | CNY | 11.36 | 11.96 | 11.36 | 11.81 | 11.81 | +0.59 (+5.26%) | 1,645,454 |
| 22 Apr 2024 | CNY | 11.4 | 11.56 | 10.89 | 11.22 | 11.22 | -0.28 (-2.43%) | 1,535,162 |
| 19 Apr 2024 | CNY | 11.59 | 11.67 | 11.16 | 11.5 | 11.5 | -0.09 (-0.78%) | 1,635,709 |
| 18 Apr 2024 | CNY | 12.22 | 12.22 | 11.4 | 11.59 | 11.59 | -0.51 (-4.21%) | 2,309,802 |
| 17 Apr 2024 | CNY | 10.8 | 12.15 | 10.75 | 12.1 | 12.1 | +1.67 (+16.01%) | 2,964,284 |
| 16 Apr 2024 | CNY | 11.6 | 11.62 | 10.09 | 10.43 | 10.43 | -1.25 (-10.70%) | 2,893,632 |
| 15 Apr 2024 | CNY | 13.17 | 13.2 | 11.37 | 11.68 | 11.68 | -1.34 (-10.29%) | 3,183,900 |
| 12 Apr 2024 | CNY | 13.04 | 13.48 | 12.88 | 13.02 | 13.02 | -0.05 (-0.38%) | 1,266,964 |
| 11 Apr 2024 | CNY | 13.06 | 13.4 | 12.78 | 13.07 | 13.07 | -0.04 (-0.31%) | 1,347,900 |
