| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 21.85 | 22.58 | 18.61 | 18.99 | 18.99 | -1.82 (-8.75%) | 8,279,388 |
| 23 May 2024 | CNY | 20.53 | 21.65 | 19.88 | 20.81 | 20.81 | -0.4 (-1.89%) | 9,070,594 |
| 22 May 2024 | CNY | 19.8 | 21.82 | 19.05 | 21.21 | 21.21 | +0.77 (+3.77%) | 12,781,878 |
| 21 May 2024 | CNY | 18.2 | 22.08 | 18.18 | 20.44 | 20.44 | +2 (+10.85%) | 13,628,638 |
| 20 May 2024 | CNY | 17 | 18.85 | 16.85 | 18.44 | 18.44 | +1 (+5.73%) | 8,511,607 |
| 17 May 2024 | CNY | 17.1 | 17.47 | 16.62 | 17.44 | 17.44 | +0.37 (+2.17%) | 6,014,564 |
| 16 May 2024 | CNY | 15.54 | 17.5 | 15.54 | 17.07 | 17.07 | +1.53 (+9.85%) | 5,724,446 |
| 15 May 2024 | CNY | 15.5 | 15.68 | 15.22 | 15.54 | 15.54 | -0.05 (-0.32%) | 1,260,699 |
| 14 May 2024 | CNY | 15.54 | 15.81 | 15.4 | 15.59 | 15.59 | +0.09 (+0.58%) | 1,457,700 |
| 13 May 2024 | CNY | 15.74 | 15.92 | 15.38 | 15.5 | 15.5 | -0.57 (-3.55%) | 2,082,960 |
| 10 May 2024 | CNY | 16.15 | 16.24 | 15.82 | 16.07 | 16.07 | -0.17 (-1.05%) | 2,213,074 |
| 9 May 2024 | CNY | 15.9 | 16.24 | 15.79 | 16.24 | 16.24 | +0.46 (+2.92%) | 2,589,742 |
| 8 May 2024 | CNY | 16.39 | 16.39 | 15.74 | 15.78 | 15.78 | -0.54 (-3.31%) | 2,612,261 |
| 7 May 2024 | CNY | 15.87 | 16.33 | 15.79 | 16.32 | 16.32 | +0.37 (+2.32%) | 3,790,603 |
| 6 May 2024 | CNY | 16.09 | 16.1 | 15.61 | 15.95 | 15.95 | +0.42 (+2.70%) | 3,104,324 |
| 30 Apr 2024 | CNY | 15.65 | 16.26 | 15.43 | 15.53 | 15.53 | -0.17 (-1.08%) | 3,255,298 |
| 29 Apr 2024 | CNY | 14.91 | 15.7 | 14.91 | 15.7 | 15.7 | +0.67 (+4.46%) | 3,954,387 |
| 26 Apr 2024 | CNY | 15.11 | 15.25 | 14.9 | 15.03 | 15.03 | -0.27 (-1.76%) | 2,953,051 |
| 25 Apr 2024 | CNY | 15.97 | 15.97 | 15.15 | 15.3 | 15.3 | -0.15 (-0.97%) | 3,246,892 |
| 24 Apr 2024 | CNY | 15.46 | 15.94 | 15.38 | 15.45 | 15.45 | -0.18 (-1.15%) | 4,951,497 |
| 23 Apr 2024 | CNY | 13.91 | 15.67 | 13.91 | 15.63 | 15.63 | +1.17 (+8.09%) | 6,681,067 |
| 22 Apr 2024 | CNY | 14 | 14.94 | 13.84 | 14.46 | 14.46 | -0.33 (-2.23%) | 6,315,172 |
| 19 Apr 2024 | CNY | 16.9 | 17.65 | 14.64 | 14.79 | 14.79 | -0.73 (-4.70%) | 10,278,071 |
| 18 Apr 2024 | CNY | 14.32 | 15.52 | 14.32 | 15.52 | 15.52 | +2.59 (+20.03%) | 2,389,372 |
| 17 Apr 2024 | CNY | 12 | 12.94 | 12 | 12.93 | 12.93 | +1.34 (+11.56%) | 2,086,486 |
| 16 Apr 2024 | CNY | 12.6 | 12.85 | 11.54 | 11.59 | 11.59 | -1.34 (-10.36%) | 2,161,802 |
| 15 Apr 2024 | CNY | 13.96 | 14.32 | 12.54 | 12.93 | 12.93 | -1.38 (-9.64%) | 2,079,858 |
| 12 Apr 2024 | CNY | 14.57 | 14.63 | 14.2 | 14.31 | 14.31 | -0.1 (-0.69%) | 1,043,053 |
| 11 Apr 2024 | CNY | 14.34 | 14.68 | 14.09 | 14.41 | 14.41 | +0.02 (+0.14%) | 1,127,200 |
| 10 Apr 2024 | CNY | 14.94 | 14.96 | 14.08 | 14.39 | 14.39 | -0.54 (-3.62%) | 1,480,231 |
