| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 12.84 | 12.92 | 12.63 | 12.68 | 12.68 | -0.22 (-1.71%) | 13,426,468 |
| 27 May 2024 | CNY | 12.7 | 12.9 | 12.55 | 12.9 | 12.9 | +0.17 (+1.34%) | 2,445,984 |
| 24 May 2024 | CNY | 12.9 | 12.97 | 12.72 | 12.73 | 12.73 | -0.15 (-1.16%) | 2,301,100 |
| 23 May 2024 | CNY | 13.17 | 13.17 | 12.86 | 12.88 | 12.88 | -0.3 (-2.28%) | 2,930,660 |
| 22 May 2024 | CNY | 12.96 | 13.18 | 12.96 | 13.18 | 13.18 | +0.21 (+1.62%) | 2,219,620 |
| 21 May 2024 | CNY | 13.15 | 13.15 | 12.93 | 12.97 | 12.97 | -0.18 (-1.37%) | 2,137,820 |
| 20 May 2024 | CNY | 13.16 | 13.25 | 13.12 | 13.15 | 13.15 | -0.05 (-0.38%) | 2,626,751 |
| 17 May 2024 | CNY | 13.08 | 13.27 | 13.01 | 13.2 | 13.2 | +0.11 (+0.84%) | 2,531,489 |
| 16 May 2024 | CNY | 13.15 | 13.25 | 13.04 | 13.09 | 13.09 | 0.0 (0.0%) | 2,332,551 |
| 15 May 2024 | CNY | 13.4 | 13.44 | 13.07 | 13.09 | 13.09 | -0.21 (-1.58%) | 2,743,623 |
| 14 May 2024 | CNY | 13.19 | 13.45 | 13.17 | 13.3 | 13.3 | +0.13 (+0.99%) | 3,766,965 |
| 13 May 2024 | CNY | 13.35 | 13.6 | 13.14 | 13.17 | 13.17 | -0.26 (-1.94%) | 4,959,972 |
| 10 May 2024 | CNY | 13.81 | 13.97 | 13.41 | 13.43 | 13.43 | -0.34 (-2.47%) | 6,422,548 |
| 9 May 2024 | CNY | 13.99 | 14.02 | 13.63 | 13.77 | 13.77 | -0.12 (-0.86%) | 6,870,446 |
| 8 May 2024 | CNY | 14.11 | 14.29 | 13.64 | 13.89 | 13.89 | -0.22 (-1.56%) | 10,801,100 |
| 7 May 2024 | CNY | 13.27 | 14.35 | 13.11 | 14.11 | 14.11 | +0.83 (+6.25%) | 15,245,100 |
| 6 May 2024 | CNY | 13.02 | 13.36 | 12.82 | 13.28 | 13.28 | +0.5 (+3.91%) | 8,456,443 |
| 30 Apr 2024 | CNY | 12.47 | 13.02 | 12.41 | 12.78 | 12.78 | +0.33 (+2.65%) | 7,177,850 |
| 29 Apr 2024 | CNY | 12.17 | 12.54 | 12.17 | 12.45 | 12.45 | +0.2 (+1.63%) | 4,309,135 |
| 26 Apr 2024 | CNY | 12.25 | 12.33 | 12.05 | 12.25 | 12.25 | -0.02 (-0.16%) | 4,024,934 |
| 25 Apr 2024 | CNY | 12 | 12.44 | 11.99 | 12.27 | 12.27 | +0.21 (+1.74%) | 3,926,949 |
| 24 Apr 2024 | CNY | 11.74 | 12.07 | 11.73 | 12.06 | 12.06 | +0.46 (+3.97%) | 4,189,373 |
| 23 Apr 2024 | CNY | 11.32 | 11.66 | 11.32 | 11.6 | 11.6 | +0.27 (+2.38%) | 3,246,076 |
| 22 Apr 2024 | CNY | 11.35 | 11.42 | 11.02 | 11.33 | 11.33 | +0.03 (+0.27%) | 2,155,184 |
| 19 Apr 2024 | CNY | 11.49 | 11.49 | 11.24 | 11.3 | 11.3 | -0.13 (-1.14%) | 2,176,155 |
| 18 Apr 2024 | CNY | 11.73 | 11.73 | 11.37 | 11.43 | 11.43 | -0.2 (-1.72%) | 2,760,573 |
| 17 Apr 2024 | CNY | 11.2 | 11.65 | 11.06 | 11.63 | 11.63 | +0.79 (+7.29%) | 4,814,120 |
| 16 Apr 2024 | CNY | 11.77 | 11.78 | 10.82 | 10.84 | 10.84 | -1 (-8.45%) | 5,418,582 |
| 15 Apr 2024 | CNY | 12.61 | 12.96 | 11.7 | 11.84 | 11.84 | -0.95 (-7.43%) | 7,839,297 |
| 12 Apr 2024 | CNY | 12.29 | 13.02 | 12.22 | 12.79 | 12.79 | +0.47 (+3.81%) | 7,693,988 |
