| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 13.57 | 13.57 | 12.68 | 12.72 | 12.72 | -0.54 (-4.07%) | 1,442,100 |
| 22 May 2024 | CNY | 13.38 | 13.44 | 13.18 | 13.26 | 13.26 | +0.07 (+0.53%) | 825,910 |
| 21 May 2024 | CNY | 13.32 | 13.45 | 13.05 | 13.19 | 13.19 | -0.07 (-0.53%) | 856,396 |
| 20 May 2024 | CNY | 13.63 | 13.66 | 13.2 | 13.26 | 13.26 | -0.34 (-2.50%) | 1,261,073 |
| 17 May 2024 | CNY | 13.57 | 13.72 | 13.42 | 13.6 | 13.6 | +0.05 (+0.37%) | 978,200 |
| 16 May 2024 | CNY | 13.7 | 13.96 | 13.47 | 13.55 | 13.55 | 0.0 (0.0%) | 1,274,600 |
| 15 May 2024 | CNY | 13.58 | 13.79 | 13.49 | 13.55 | 13.55 | -0.03 (-0.22%) | 931,700 |
| 14 May 2024 | CNY | 13.53 | 13.76 | 13.45 | 13.58 | 13.58 | +0.05 (+0.37%) | 909,400 |
| 13 May 2024 | CNY | 13.91 | 13.92 | 13.3 | 13.53 | 13.53 | -0.62 (-4.38%) | 1,586,000 |
| 10 May 2024 | CNY | 14.32 | 14.39 | 14.08 | 14.15 | 14.15 | -0.16 (-1.12%) | 803,479 |
| 9 May 2024 | CNY | 14.5 | 14.64 | 14.08 | 14.31 | 14.31 | -0.19 (-1.31%) | 1,920,600 |
| 8 May 2024 | CNY | 14.45 | 14.81 | 14.41 | 14.5 | 14.5 | -0.05 (-0.34%) | 1,386,597 |
| 7 May 2024 | CNY | 14.58 | 14.87 | 14.25 | 14.55 | 14.55 | -0.14 (-0.95%) | 2,020,190 |
| 6 May 2024 | CNY | 14.33 | 15.05 | 14.29 | 14.69 | 14.69 | +0.64 (+4.56%) | 3,293,372 |
| 30 Apr 2024 | CNY | 13.15 | 14.44 | 13.15 | 14.05 | 14.05 | +0.8 (+6.04%) | 3,886,310 |
| 29 Apr 2024 | CNY | 12.86 | 13.32 | 12.6 | 13.25 | 13.25 | +0.49 (+3.84%) | 1,777,561 |
| 26 Apr 2024 | CNY | 12.6 | 13.1 | 12.58 | 12.76 | 12.76 | +0.08 (+0.63%) | 1,588,699 |
| 25 Apr 2024 | CNY | 12.69 | 12.87 | 12.39 | 12.68 | 12.68 | -0.01 (-0.08%) | 1,061,500 |
| 24 Apr 2024 | CNY | 11.9 | 12.69 | 11.85 | 12.69 | 12.69 | +0.68 (+5.66%) | 1,639,900 |
| 23 Apr 2024 | CNY | 11.2 | 12.17 | 11.2 | 12.01 | 12.01 | +0.85 (+7.62%) | 1,880,300 |
| 22 Apr 2024 | CNY | 11.42 | 11.63 | 11.05 | 11.16 | 11.16 | -0.34 (-2.96%) | 774,200 |
| 19 Apr 2024 | CNY | 11.5 | 11.84 | 11.38 | 11.5 | 11.5 | -0.12 (-1.03%) | 1,005,300 |
| 18 Apr 2024 | CNY | 11.55 | 12.06 | 11.25 | 11.62 | 11.62 | +0.03 (+0.26%) | 1,326,500 |
| 17 Apr 2024 | CNY | 10.95 | 11.83 | 10.95 | 11.59 | 11.59 | +0.97 (+9.13%) | 1,477,449 |
| 16 Apr 2024 | CNY | 11.8 | 11.8 | 10.4 | 10.62 | 10.62 | -1.35 (-11.28%) | 2,563,898 |
| 15 Apr 2024 | CNY | 12.83 | 12.93 | 11.73 | 11.97 | 11.97 | -0.99 (-7.64%) | 3,063,300 |
| 12 Apr 2024 | CNY | 13.25 | 13.38 | 12.84 | 12.96 | 12.96 | -0.42 (-3.14%) | 2,037,100 |
| 11 Apr 2024 | CNY | 12.16 | 13.92 | 12.12 | 13.38 | 13.38 | +1.17 (+9.58%) | 4,433,000 |
| 10 Apr 2024 | CNY | 12.62 | 12.62 | 12.05 | 12.21 | 12.21 | -0.39 (-3.10%) | 1,101,000 |
| 9 Apr 2024 | CNY | 12.47 | 12.69 | 12.4 | 12.6 | 12.6 | +0.19 (+1.53%) | 1,035,300 |
