| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 11.81 | 11.84 | 11.65 | 11.66 | 11.66 | -0.21 (-1.77%) | 3,696,800 |
| 22 May 2024 | CNY | 11.97 | 12.01 | 11.75 | 11.87 | 11.87 | -0.23 (-1.90%) | 11,075,680 |
| 21 May 2024 | CNY | 12.12 | 12.43 | 12 | 12.1 | 12.1 | -0.24 (-1.94%) | 11,002,804 |
| 20 May 2024 | CNY | 12.59 | 12.62 | 12.26 | 12.34 | 12.34 | +0.09 (+0.73%) | 18,031,840 |
| 17 May 2024 | CNY | 12.38 | 12.43 | 12.14 | 12.25 | 12.25 | -0.19 (-1.53%) | 9,990,859 |
| 16 May 2024 | CNY | 12.53 | 12.6 | 12.3 | 12.44 | 12.44 | +0.15 (+1.22%) | 11,656,560 |
| 15 May 2024 | CNY | 12.32 | 12.48 | 12.14 | 12.29 | 12.29 | -0.03 (-0.24%) | 7,533,219 |
| 14 May 2024 | CNY | 12.29 | 12.45 | 12.21 | 12.32 | 12.32 | -0.01 (-0.08%) | 9,290,500 |
| 13 May 2024 | CNY | 12.16 | 12.58 | 11.84 | 12.33 | 12.33 | -0.04 (-0.32%) | 15,909,579 |
| 10 May 2024 | CNY | 11.84 | 12.68 | 11.84 | 12.37 | 12.37 | +0.53 (+4.48%) | 25,104,540 |
| 9 May 2024 | CNY | 11.62 | 11.88 | 11.62 | 11.84 | 11.84 | +0.23 (+1.98%) | 7,793,020 |
| 8 May 2024 | CNY | 11.93 | 11.93 | 11.59 | 11.61 | 11.61 | -0.32 (-2.68%) | 8,603,400 |
| 7 May 2024 | CNY | 11.88 | 11.93 | 11.71 | 11.93 | 11.93 | +0.14 (+1.19%) | 10,296,200 |
| 6 May 2024 | CNY | 11.92 | 11.99 | 11.6 | 11.79 | 11.79 | -0.09 (-0.76%) | 9,987,417 |
| 30 Apr 2024 | CNY | 12.35 | 12.38 | 11.66 | 11.88 | 11.88 | -0.47 (-3.81%) | 18,538,640 |
| 29 Apr 2024 | CNY | 12.02 | 12.43 | 11.91 | 12.35 | 12.35 | +0.12 (+0.98%) | 17,936,801 |
| 26 Apr 2024 | CNY | 11.57 | 12.7 | 11.57 | 12.23 | 12.23 | +0.17 (+1.41%) | 20,982,873 |
| 25 Apr 2024 | CNY | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -1.34 (-10%) | 7,136,700 |
| 24 Apr 2024 | CNY | 13.13 | 13.43 | 13.1 | 13.4 | 13.4 | +0.2 (+1.52%) | 9,473,272 |
| 23 Apr 2024 | CNY | 13.37 | 13.48 | 13.15 | 13.2 | 13.2 | -0.37 (-2.73%) | 10,919,500 |
| 22 Apr 2024 | CNY | 12.98 | 13.75 | 12.2 | 13.57 | 13.57 | +0.51 (+3.91%) | 19,224,437 |
| 19 Apr 2024 | CNY | 13.1 | 13.48 | 12.93 | 13.06 | 13.06 | -0.22 (-1.66%) | 13,190,459 |
| 18 Apr 2024 | CNY | 13.24 | 13.61 | 13.05 | 13.28 | 13.28 | -0.06 (-0.45%) | 15,691,999 |
| 17 Apr 2024 | CNY | 12.77 | 13.69 | 12.75 | 13.34 | 13.34 | +0.19 (+1.44%) | 20,485,525 |
| 16 Apr 2024 | CNY | 13.64 | 14.19 | 13.15 | 13.15 | 13.15 | -1.46 (-9.99%) | 19,604,906 |
| 15 Apr 2024 | CNY | 16.03 | 16.27 | 14.61 | 14.61 | 14.61 | -1.62 (-9.98%) | 27,760,895 |
| 12 Apr 2024 | CNY | 16.3 | 16.69 | 16 | 16.23 | 16.23 | -0.19 (-1.16%) | 23,200,129 |
| 11 Apr 2024 | CNY | 15.95 | 16.56 | 15.7 | 16.42 | 16.42 | +0.23 (+1.42%) | 23,117,539 |
| 10 Apr 2024 | CNY | 15.9 | 16.75 | 15.76 | 16.19 | 16.19 | +0.17 (+1.06%) | 29,739,183 |
| 9 Apr 2024 | CNY | 15.17 | 16.16 | 14.9 | 16.02 | 16.02 | +0.66 (+4.30%) | 26,598,120 |
