| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 15.07 | 15.47 | 14.83 | 14.98 | 14.98 | -0.18 (-1.19%) | 6,635,219 |
| 20 May 2024 | CNY | 14.9 | 15.22 | 14.81 | 15.16 | 15.16 | +0.05 (+0.33%) | 8,573,397 |
| 17 May 2024 | CNY | 14.36 | 15.57 | 14.31 | 15.11 | 15.11 | +1.09 (+7.77%) | 13,791,204 |
| 16 May 2024 | CNY | 13.53 | 14.12 | 13.53 | 14.02 | 14.02 | +0.52 (+3.85%) | 5,319,362 |
| 15 May 2024 | CNY | 13.52 | 13.81 | 13.31 | 13.5 | 13.5 | -0.18 (-1.32%) | 3,824,322 |
| 14 May 2024 | CNY | 13.72 | 13.86 | 13.56 | 13.68 | 13.68 | +0.12 (+0.88%) | 3,475,622 |
| 13 May 2024 | CNY | 14.07 | 14.18 | 13.47 | 13.56 | 13.56 | -0.85 (-5.90%) | 5,940,595 |
| 10 May 2024 | CNY | 14.85 | 15.26 | 14.41 | 14.41 | 14.41 | -0.07 (-0.48%) | 5,683,238 |
| 9 May 2024 | CNY | 14.4 | 14.7 | 14.3 | 14.48 | 14.48 | +0.03 (+0.21%) | 4,628,100 |
| 8 May 2024 | CNY | 14.97 | 14.97 | 14.4 | 14.45 | 14.45 | -0.62 (-4.11%) | 5,592,533 |
| 7 May 2024 | CNY | 14.87 | 15.16 | 14.65 | 15.07 | 15.07 | +0.23 (+1.55%) | 7,108,083 |
| 6 May 2024 | CNY | 14.96 | 15.23 | 14.74 | 14.84 | 14.84 | +0.02 (+0.13%) | 6,323,437 |
| 30 Apr 2024 | CNY | 15.1 | 15.35 | 14.67 | 14.82 | 14.82 | -0.5 (-3.26%) | 8,391,718 |
| 29 Apr 2024 | CNY | 14.98 | 16.13 | 14.8 | 15.32 | 15.32 | +0.53 (+3.58%) | 12,376,702 |
| 26 Apr 2024 | CNY | 14.71 | 15.06 | 14.5 | 14.79 | 14.79 | +0.01 (+0.07%) | 11,310,050 |
| 25 Apr 2024 | CNY | 15.5 | 15.78 | 14.3 | 14.78 | 14.78 | -0.39 (-2.57%) | 16,071,966 |
| 24 Apr 2024 | CNY | 12.58 | 15.17 | 12.42 | 15.17 | 15.17 | +2.53 (+20.02%) | 11,897,847 |
| 23 Apr 2024 | CNY | 11.97 | 12.78 | 11.97 | 12.64 | 12.64 | +0.45 (+3.69%) | 4,966,876 |
| 22 Apr 2024 | CNY | 12.55 | 12.65 | 12.03 | 12.19 | 12.19 | -0.72 (-5.58%) | 5,245,208 |
| 19 Apr 2024 | CNY | 12.35 | 13 | 12.26 | 12.91 | 12.91 | +0.37 (+2.95%) | 6,431,812 |
| 18 Apr 2024 | CNY | 12.62 | 13.14 | 12.14 | 12.54 | 12.54 | +0.07 (+0.56%) | 6,806,372 |
| 17 Apr 2024 | CNY | 11.38 | 12.49 | 11.38 | 12.47 | 12.47 | +1.44 (+13.06%) | 6,148,377 |
| 16 Apr 2024 | CNY | 12.25 | 12.42 | 10.71 | 11.03 | 11.03 | -1.44 (-11.55%) | 7,115,679 |
| 15 Apr 2024 | CNY | 13.36 | 13.58 | 12.15 | 12.47 | 12.47 | -0.96 (-7.15%) | 6,836,517 |
| 12 Apr 2024 | CNY | 13.83 | 14.07 | 13.43 | 13.43 | 13.43 | -0.39 (-2.82%) | 4,398,000 |
| 11 Apr 2024 | CNY | 14.06 | 14.43 | 13.8 | 13.82 | 13.82 | -0.56 (-3.89%) | 5,008,907 |
| 10 Apr 2024 | CNY | 14.84 | 14.94 | 13.8 | 14.38 | 14.38 | -0.6 (-4.01%) | 6,853,807 |
| 9 Apr 2024 | CNY | 14.75 | 15.39 | 14.64 | 14.98 | 14.98 | +0.36 (+2.46%) | 5,626,924 |
| 8 Apr 2024 | CNY | 15.59 | 15.6 | 14.56 | 14.62 | 14.62 | -1.18 (-7.47%) | 7,444,832 |
| 3 Apr 2024 | CNY | 16.39 | 16.43 | 15.44 | 15.8 | 15.8 | -1 (-5.95%) | 12,046,107 |
