| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 12.55 | 12.74 | 12.54 | 12.61 | 12.61 | +0.05 (+0.40%) | 10,586,781 |
| 23 May 2024 | CNY | 12.8 | 12.8 | 12.5 | 12.56 | 12.56 | -0.21 (-1.64%) | 10,863,031 |
| 22 May 2024 | CNY | 12.88 | 12.97 | 12.74 | 12.77 | 12.77 | -0.13 (-1.01%) | 7,517,446 |
| 21 May 2024 | CNY | 12.87 | 13.07 | 12.78 | 12.9 | 12.9 | +0.04 (+0.31%) | 9,687,151 |
| 20 May 2024 | CNY | 12.96 | 13.03 | 12.81 | 12.86 | 12.86 | -0.16 (-1.23%) | 9,781,620 |
| 17 May 2024 | CNY | 12.86 | 13.04 | 12.82 | 13.02 | 13.02 | +0.16 (+1.24%) | 11,433,415 |
| 16 May 2024 | CNY | 12.98 | 13.08 | 12.81 | 12.86 | 12.86 | -0.12 (-0.92%) | 13,039,751 |
| 15 May 2024 | CNY | 13.12 | 13.19 | 12.97 | 12.98 | 12.98 | -0.18 (-1.37%) | 9,470,253 |
| 14 May 2024 | CNY | 12.93 | 13.25 | 12.91 | 13.16 | 13.16 | +0.19 (+1.46%) | 17,914,386 |
| 13 May 2024 | CNY | 12.89 | 13.05 | 12.82 | 12.97 | 12.97 | +0.06 (+0.46%) | 12,172,172 |
| 10 May 2024 | CNY | 13 | 13.06 | 12.86 | 12.91 | 12.91 | -0.12 (-0.92%) | 12,630,898 |
| 9 May 2024 | CNY | 12.65 | 13.09 | 12.65 | 13.03 | 13.03 | +0.33 (+2.60%) | 19,694,702 |
| 8 May 2024 | CNY | 12.72 | 12.89 | 12.64 | 12.7 | 12.7 | -0.02 (-0.16%) | 12,952,120 |
| 7 May 2024 | CNY | 12.6 | 12.77 | 12.42 | 12.72 | 12.72 | +0.18 (+1.44%) | 16,398,317 |
| 6 May 2024 | CNY | 12.32 | 12.57 | 12.26 | 12.54 | 12.54 | +0.39 (+3.21%) | 18,849,767 |
| 30 Apr 2024 | CNY | 11.96 | 12.3 | 11.92 | 12.15 | 12.15 | +0.19 (+1.59%) | 16,075,738 |
| 29 Apr 2024 | CNY | 12 | 12.07 | 11.88 | 11.96 | 11.96 | -0.04 (-0.33%) | 14,959,066 |
| 26 Apr 2024 | CNY | 11.73 | 12.05 | 11.56 | 12 | 12 | +0.01 (+0.08%) | 18,423,344 |
| 25 Apr 2024 | CNY | 11.74 | 12 | 11.74 | 11.99 | 11.99 | +0.18 (+1.52%) | 10,876,888 |
| 24 Apr 2024 | CNY | 11.77 | 11.81 | 11.66 | 11.81 | 11.81 | +0.11 (+0.94%) | 7,831,856 |
| 23 Apr 2024 | CNY | 11.76 | 11.82 | 11.58 | 11.7 | 11.7 | -0.06 (-0.51%) | 9,327,630 |
| 22 Apr 2024 | CNY | 11.63 | 11.9 | 11.63 | 11.76 | 11.76 | +0.14 (+1.20%) | 11,971,029 |
| 19 Apr 2024 | CNY | 11.62 | 11.73 | 11.6 | 11.62 | 11.62 | -0.05 (-0.43%) | 9,052,376 |
| 18 Apr 2024 | CNY | 11.67 | 11.95 | 11.62 | 11.67 | 11.67 | -0.02 (-0.17%) | 15,184,408 |
| 17 Apr 2024 | CNY | 11.7 | 11.81 | 11.52 | 11.69 | 11.69 | +0.01 (+0.09%) | 13,415,162 |
| 16 Apr 2024 | CNY | 11.64 | 11.89 | 11.62 | 11.68 | 11.68 | 0.0 (0.0%) | 15,675,316 |
| 15 Apr 2024 | CNY | 11.53 | 11.82 | 11.51 | 11.68 | 11.68 | +0.18 (+1.57%) | 14,529,696 |
| 12 Apr 2024 | CNY | 11.5 | 11.61 | 11.41 | 11.5 | 11.5 | -0.02 (-0.17%) | 6,610,620 |
| 11 Apr 2024 | CNY | 11.44 | 11.6 | 11.36 | 11.52 | 11.52 | +0.06 (+0.52%) | 7,436,433 |
| 10 Apr 2024 | CNY | 11.54 | 11.64 | 11.4 | 11.46 | 11.46 | -0.09 (-0.78%) | 9,456,742 |
