| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 12.8 | 12.8 | 12.18 | 12.22 | 12.22 | -0.05 (-0.41%) | 1,615,007 |
| 28 May 2024 | CNY | 12.36 | 12.48 | 12.21 | 12.27 | 12.27 | -0.24 (-1.92%) | 1,574,895 |
| 27 May 2024 | CNY | 12.57 | 12.7 | 12.24 | 12.51 | 12.51 | -0.11 (-0.87%) | 2,849,200 |
| 24 May 2024 | CNY | 12.8 | 12.96 | 12.55 | 12.62 | 12.62 | -0.02 (-0.16%) | 2,453,820 |
| 23 May 2024 | CNY | 12.73 | 12.74 | 12.54 | 12.64 | 12.64 | -0.2 (-1.56%) | 2,005,400 |
| 22 May 2024 | CNY | 12.66 | 12.99 | 12.66 | 12.84 | 12.84 | +0.15 (+1.18%) | 2,358,607 |
| 21 May 2024 | CNY | 12.8 | 12.8 | 12.6 | 12.69 | 12.69 | -0.11 (-0.86%) | 1,423,200 |
| 20 May 2024 | CNY | 12.88 | 12.95 | 12.68 | 12.8 | 12.8 | +0.02 (+0.16%) | 1,867,800 |
| 17 May 2024 | CNY | 12.75 | 12.98 | 12.59 | 12.78 | 12.78 | +0.1 (+0.79%) | 2,477,199 |
| 16 May 2024 | CNY | 12.59 | 12.75 | 12.53 | 12.68 | 12.68 | +0.23 (+1.85%) | 2,370,057 |
| 15 May 2024 | CNY | 12.77 | 12.78 | 12.45 | 12.45 | 12.45 | -0.3 (-2.35%) | 2,129,502 |
| 14 May 2024 | CNY | 12.6 | 12.9 | 12.56 | 12.75 | 12.75 | -0.04 (-0.31%) | 4,116,738 |
| 13 May 2024 | CNY | 12.85 | 13.18 | 12.65 | 12.79 | 12.79 | +0.13 (+1.03%) | 5,894,155 |
| 10 May 2024 | CNY | 12.94 | 13.13 | 12.59 | 12.66 | 12.66 | -0.28 (-2.16%) | 2,915,200 |
| 9 May 2024 | CNY | 12.77 | 13.14 | 12.64 | 12.94 | 12.94 | +0.18 (+1.41%) | 3,184,963 |
| 8 May 2024 | CNY | 12.79 | 12.99 | 12.62 | 12.76 | 12.76 | -0.04 (-0.31%) | 3,147,200 |
| 7 May 2024 | CNY | 12.52 | 12.9 | 12.52 | 12.8 | 12.8 | +0.09 (+0.71%) | 2,852,175 |
| 6 May 2024 | CNY | 12.7 | 12.75 | 12.45 | 12.71 | 12.71 | +0.19 (+1.52%) | 3,247,509 |
| 30 Apr 2024 | CNY | 12.14 | 12.58 | 12.08 | 12.52 | 12.52 | +0.35 (+2.88%) | 4,245,358 |
| 29 Apr 2024 | CNY | 11.5 | 12.2 | 11.48 | 12.17 | 12.17 | +0.88 (+7.79%) | 5,079,200 |
| 26 Apr 2024 | CNY | 11.5 | 11.5 | 11.14 | 11.29 | 11.29 | 0.0 (0.0%) | 1,722,621 |
| 25 Apr 2024 | CNY | 11.17 | 11.34 | 11.07 | 11.29 | 11.29 | +0.12 (+1.07%) | 1,421,879 |
| 24 Apr 2024 | CNY | 11.02 | 11.29 | 10.94 | 11.17 | 11.17 | +0.17 (+1.55%) | 1,421,593 |
| 23 Apr 2024 | CNY | 10.84 | 11.07 | 10.84 | 11 | 11 | +0.13 (+1.20%) | 1,680,618 |
| 22 Apr 2024 | CNY | 10.68 | 11.04 | 10.62 | 10.87 | 10.87 | +0.1 (+0.93%) | 1,200,570 |
| 19 Apr 2024 | CNY | 10.82 | 11.03 | 10.73 | 10.77 | 10.77 | -0.14 (-1.28%) | 1,316,175 |
| 18 Apr 2024 | CNY | 10.96 | 11.26 | 10.84 | 10.91 | 10.91 | -0.17 (-1.53%) | 1,953,595 |
| 17 Apr 2024 | CNY | 10.35 | 11.08 | 10.35 | 11.08 | 11.08 | +0.89 (+8.73%) | 2,723,661 |
| 16 Apr 2024 | CNY | 10.96 | 11.14 | 10.1 | 10.19 | 10.19 | -0.85 (-7.70%) | 3,006,437 |
| 15 Apr 2024 | CNY | 11.55 | 11.7 | 10.91 | 11.04 | 11.04 | -0.42 (-3.66%) | 2,342,418 |
