| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 14.58 | 14.86 | 14.1 | 14.17 | 14.17 | -0.48 (-3.28%) | 153,088,301 |
| 22 May 2024 | CNY | 15.11 | 15.25 | 14.42 | 14.65 | 14.65 | -0.62 (-4.06%) | 92,781,988 |
| 21 May 2024 | CNY | 15.3 | 15.68 | 15.05 | 15.27 | 15.27 | -0.25 (-1.61%) | 72,020,520 |
| 20 May 2024 | CNY | 15.51 | 15.93 | 15.41 | 15.52 | 15.52 | -0.13 (-0.83%) | 99,841,657 |
| 17 May 2024 | CNY | 15.33 | 15.73 | 15 | 15.65 | 15.65 | +0.15 (+0.97%) | 108,053,900 |
| 16 May 2024 | CNY | 15.9 | 16.1 | 15.3 | 15.5 | 15.5 | -0.39 (-2.45%) | 109,154,936 |
| 15 May 2024 | CNY | 16.4 | 16.5 | 15.49 | 15.89 | 15.89 | -1.09 (-6.42%) | 131,145,238 |
| 14 May 2024 | CNY | 16.75 | 17.6 | 16.51 | 16.98 | 16.98 | +0.34 (+2.04%) | 142,717,204 |
| 13 May 2024 | CNY | 17.05 | 17.48 | 16.34 | 16.64 | 16.64 | -0.27 (-1.60%) | 129,900,107 |
| 10 May 2024 | CNY | 17.5 | 18.19 | 16.78 | 16.91 | 16.91 | -0.59 (-3.37%) | 153,694,314 |
| 9 May 2024 | CNY | 17 | 17.81 | 16.91 | 17.5 | 17.5 | -0.25 (-1.41%) | 147,315,556 |
| 8 May 2024 | CNY | 16.5 | 18.33 | 16.33 | 17.75 | 17.75 | +0.81 (+4.78%) | 181,120,067 |
| 7 May 2024 | CNY | 16.5 | 17.06 | 15.88 | 16.94 | 16.94 | +1.12 (+7.08%) | 196,906,501 |
| 6 May 2024 | CNY | 14.9 | 15.82 | 14.81 | 15.82 | 15.82 | +2.64 (+20.03%) | 138,281,816 |
| 30 Apr 2024 | CNY | 11.76 | 13.18 | 11.47 | 13.18 | 13.18 | +2.2 (+20.04%) | 76,405,941 |
| 29 Apr 2024 | CNY | 10.02 | 10.99 | 10.02 | 10.98 | 10.98 | +1.18 (+12.04%) | 56,759,957 |
| 26 Apr 2024 | CNY | 9.76 | 9.88 | 9.68 | 9.8 | 9.8 | 0.0 (0.0%) | 24,094,164 |
| 25 Apr 2024 | CNY | 9.41 | 9.97 | 9.36 | 9.8 | 9.8 | +0.39 (+4.14%) | 27,661,825 |
| 24 Apr 2024 | CNY | 9.21 | 9.43 | 9.1 | 9.41 | 9.41 | +0.16 (+1.73%) | 14,714,993 |
| 23 Apr 2024 | CNY | 9.39 | 9.4 | 9.08 | 9.25 | 9.25 | -0.14 (-1.49%) | 16,783,249 |
| 22 Apr 2024 | CNY | 9.38 | 9.53 | 9.1 | 9.39 | 9.39 | +0.01 (+0.11%) | 19,271,083 |
| 19 Apr 2024 | CNY | 9.31 | 9.47 | 9.22 | 9.38 | 9.38 | +0.06 (+0.64%) | 14,805,805 |
| 18 Apr 2024 | CNY | 9.48 | 9.5 | 9.25 | 9.32 | 9.32 | -0.21 (-2.20%) | 17,333,355 |
| 17 Apr 2024 | CNY | 9.37 | 9.62 | 9.29 | 9.53 | 9.53 | +0.18 (+1.93%) | 23,137,893 |
| 16 Apr 2024 | CNY | 9.3 | 9.61 | 9.2 | 9.35 | 9.35 | +0.03 (+0.32%) | 22,323,651 |
| 15 Apr 2024 | CNY | 9.4 | 9.6 | 9.15 | 9.32 | 9.32 | -0.04 (-0.43%) | 24,188,204 |
| 12 Apr 2024 | CNY | 9.77 | 9.96 | 9.33 | 9.36 | 9.36 | -0.51 (-5.17%) | 30,398,468 |
| 11 Apr 2024 | CNY | 9.98 | 10.2 | 9.74 | 9.87 | 9.87 | +0.62 (+6.70%) | 43,496,047 |
| 10 Apr 2024 | CNY | 9.32 | 9.34 | 9.19 | 9.25 | 9.25 | -0.13 (-1.39%) | 6,844,224 |
| 9 Apr 2024 | CNY | 9.28 | 9.38 | 9.1 | 9.38 | 9.38 | +0.14 (+1.52%) | 9,494,000 |
