| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 13.73 | 14.36 | 13.47 | 14.02 | 14.02 | +0.37 (+2.71%) | 2,664,776 |
| 24 May 2024 | CNY | 13.73 | 13.87 | 13.45 | 13.65 | 13.65 | -0.08 (-0.58%) | 1,914,760 |
| 23 May 2024 | CNY | 14.08 | 14.26 | 13.67 | 13.73 | 13.73 | -0.59 (-4.12%) | 2,408,674 |
| 22 May 2024 | CNY | 14.18 | 14.6 | 14.18 | 14.32 | 14.32 | +0.02 (+0.14%) | 2,462,050 |
| 21 May 2024 | CNY | 14.4 | 14.84 | 14.17 | 14.3 | 14.3 | -0.2 (-1.38%) | 3,420,133 |
| 20 May 2024 | CNY | 15.58 | 15.65 | 14.4 | 14.5 | 14.5 | -0.85 (-5.54%) | 4,805,672 |
| 17 May 2024 | CNY | 14.71 | 15.44 | 14.02 | 15.35 | 15.35 | +0.8 (+5.50%) | 3,456,747 |
| 16 May 2024 | CNY | 14.09 | 14.75 | 14.01 | 14.55 | 14.55 | +0.28 (+1.96%) | 2,404,803 |
| 15 May 2024 | CNY | 13.83 | 14.35 | 13.64 | 14.27 | 14.27 | +0.35 (+2.51%) | 2,361,224 |
| 14 May 2024 | CNY | 13.72 | 14.39 | 13.67 | 13.92 | 13.92 | +0.29 (+2.13%) | 1,967,036 |
| 13 May 2024 | CNY | 14.31 | 14.31 | 13.42 | 13.63 | 13.63 | -0.76 (-5.28%) | 2,158,936 |
| 10 May 2024 | CNY | 15.19 | 15.2 | 14.17 | 14.39 | 14.39 | -0.8 (-5.27%) | 3,269,081 |
| 9 May 2024 | CNY | 14.69 | 15.5 | 14.58 | 15.19 | 15.19 | +0.44 (+2.98%) | 3,520,326 |
| 8 May 2024 | CNY | 14.7 | 15.55 | 14.57 | 14.75 | 14.75 | -0.15 (-1.01%) | 3,959,468 |
| 7 May 2024 | CNY | 14.21 | 15.01 | 14 | 14.9 | 14.9 | +0.81 (+5.75%) | 4,264,557 |
| 6 May 2024 | CNY | 13.43 | 14.35 | 13.43 | 14.09 | 14.09 | +0.74 (+5.54%) | 3,531,095 |
| 30 Apr 2024 | CNY | 13.6 | 13.74 | 13.03 | 13.35 | 13.35 | -0.27 (-1.98%) | 1,973,427 |
| 29 Apr 2024 | CNY | 12.88 | 13.69 | 12.88 | 13.62 | 13.62 | +0.44 (+3.34%) | 2,818,409 |
| 26 Apr 2024 | CNY | 14.34 | 14.88 | 12.79 | 13.18 | 13.18 | -0.08 (-0.60%) | 2,846,290 |
| 25 Apr 2024 | CNY | 12.94 | 13.39 | 12.74 | 13.26 | 13.26 | +0.32 (+2.47%) | 1,291,090 |
| 24 Apr 2024 | CNY | 12.41 | 13 | 12.38 | 12.94 | 12.94 | +0.52 (+4.19%) | 1,443,882 |
| 23 Apr 2024 | CNY | 11.88 | 12.64 | 11.84 | 12.42 | 12.42 | +0.62 (+5.25%) | 1,607,243 |
| 22 Apr 2024 | CNY | 12.2 | 12.3 | 11.46 | 11.8 | 11.8 | -0.4 (-3.28%) | 1,510,990 |
| 19 Apr 2024 | CNY | 12.25 | 12.42 | 11.84 | 12.2 | 12.2 | -0.08 (-0.65%) | 1,613,540 |
| 18 Apr 2024 | CNY | 12.68 | 12.72 | 11.89 | 12.28 | 12.28 | -0.44 (-3.46%) | 2,246,230 |
| 17 Apr 2024 | CNY | 11.1 | 12.85 | 11.1 | 12.72 | 12.72 | +1.79 (+16.38%) | 2,512,991 |
| 16 Apr 2024 | CNY | 12.15 | 12.2 | 10.85 | 10.93 | 10.93 | -1.32 (-10.78%) | 2,818,202 |
| 15 Apr 2024 | CNY | 13.85 | 14.07 | 12.08 | 12.25 | 12.25 | -1.73 (-12.37%) | 3,284,270 |
| 12 Apr 2024 | CNY | 14.23 | 14.61 | 13.93 | 13.98 | 13.98 | -0.26 (-1.83%) | 1,733,675 |
| 11 Apr 2024 | CNY | 13.66 | 14.73 | 13.51 | 14.24 | 14.24 | +0.3 (+2.15%) | 2,183,887 |
