| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 15.15 | 15.15 | 14.92 | 14.93 | 14.93 | -0.17 (-1.13%) | 2,980,700 |
| 20 May 2024 | CNY | 15.01 | 15.34 | 14.86 | 15.1 | 15.1 | -0.03 (-0.20%) | 10,755,216 |
| 17 May 2024 | CNY | 15.18 | 15.26 | 15 | 15.13 | 15.13 | -0.02 (-0.13%) | 10,014,559 |
| 16 May 2024 | CNY | 15.09 | 15.31 | 14.93 | 15.15 | 15.15 | +0.14 (+0.93%) | 11,971,249 |
| 15 May 2024 | CNY | 14.72 | 15.26 | 14.52 | 15.01 | 15.01 | +0.23 (+1.56%) | 17,641,997 |
| 14 May 2024 | CNY | 15.08 | 15.08 | 14.75 | 14.78 | 14.78 | -0.37 (-2.44%) | 13,762,222 |
| 13 May 2024 | CNY | 14.9 | 15.38 | 14.76 | 15.15 | 15.15 | +0.3 (+2.02%) | 19,849,275 |
| 10 May 2024 | CNY | 14.55 | 15.08 | 14.51 | 14.85 | 14.85 | +0.25 (+1.71%) | 17,507,312 |
| 9 May 2024 | CNY | 14.22 | 14.65 | 14.18 | 14.6 | 14.6 | +0.31 (+2.17%) | 15,018,422 |
| 8 May 2024 | CNY | 14.12 | 14.43 | 14.11 | 14.29 | 14.29 | +0.18 (+1.28%) | 15,442,271 |
| 7 May 2024 | CNY | 14.3 | 14.3 | 14.01 | 14.11 | 14.11 | -0.06 (-0.42%) | 9,394,828 |
| 6 May 2024 | CNY | 13.85 | 14.26 | 13.8 | 14.17 | 14.17 | +0.51 (+3.73%) | 15,034,205 |
| 30 Apr 2024 | CNY | 13.33 | 14.06 | 13.33 | 13.66 | 13.66 | +0.24 (+1.79%) | 17,761,471 |
| 29 Apr 2024 | CNY | 13.24 | 13.48 | 13.04 | 13.42 | 13.42 | +0.19 (+1.44%) | 15,624,488 |
| 26 Apr 2024 | CNY | 13.25 | 13.31 | 13.07 | 13.23 | 13.23 | -0.05 (-0.38%) | 11,030,109 |
| 25 Apr 2024 | CNY | 13.21 | 13.43 | 13.16 | 13.28 | 13.28 | +0.02 (+0.15%) | 7,503,942 |
| 24 Apr 2024 | CNY | 13.08 | 13.27 | 12.84 | 13.26 | 13.26 | +0.24 (+1.84%) | 11,033,524 |
| 23 Apr 2024 | CNY | 13.1 | 13.22 | 12.98 | 13.02 | 13.02 | -0.18 (-1.36%) | 7,116,000 |
| 22 Apr 2024 | CNY | 13.14 | 13.37 | 13.08 | 13.2 | 13.2 | -0.08 (-0.60%) | 9,938,421 |
| 19 Apr 2024 | CNY | 13.3 | 13.4 | 13.08 | 13.28 | 13.28 | +0.18 (+1.37%) | 16,194,006 |
| 18 Apr 2024 | CNY | 13.18 | 13.38 | 13.06 | 13.1 | 13.1 | -0.18 (-1.36%) | 11,458,840 |
| 17 Apr 2024 | CNY | 12.62 | 13.38 | 12.62 | 13.28 | 13.28 | +0.65 (+5.15%) | 16,627,476 |
| 16 Apr 2024 | CNY | 12.91 | 13.05 | 12.61 | 12.63 | 12.63 | -0.26 (-2.02%) | 10,576,254 |
| 15 Apr 2024 | CNY | 12.63 | 12.97 | 12.55 | 12.89 | 12.89 | +0.28 (+2.22%) | 8,870,138 |
| 12 Apr 2024 | CNY | 12.98 | 13 | 12.61 | 12.61 | 12.61 | -0.39 (-3%) | 8,901,949 |
| 11 Apr 2024 | CNY | 12.8 | 13.14 | 12.75 | 13 | 13 | +0.2 (+1.56%) | 8,791,768 |
| 10 Apr 2024 | CNY | 12.74 | 13.06 | 12.71 | 12.8 | 12.8 | +0.06 (+0.47%) | 11,811,360 |
| 9 Apr 2024 | CNY | 13.38 | 13.38 | 12.7 | 12.74 | 12.74 | -0.69 (-5.14%) | 17,105,703 |
| 8 Apr 2024 | CNY | 13.19 | 13.62 | 13.11 | 13.43 | 13.43 | +0.15 (+1.13%) | 14,455,592 |
| 3 Apr 2024 | CNY | 13.2 | 13.36 | 12.98 | 13.28 | 13.28 | +0.06 (+0.45%) | 10,026,999 |
