| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 11.82 | 11.92 | 11.75 | 11.86 | 11.86 | +0.02 (+0.17%) | 4,258,856 |
| 21 May 2024 | CNY | 12.05 | 12.05 | 11.83 | 11.84 | 11.84 | -0.23 (-1.91%) | 5,311,400 |
| 20 May 2024 | CNY | 11.94 | 12.33 | 11.85 | 12.07 | 12.07 | +0.14 (+1.17%) | 9,606,368 |
| 17 May 2024 | CNY | 11.66 | 11.95 | 11.52 | 11.93 | 11.93 | +0.33 (+2.84%) | 8,358,871 |
| 16 May 2024 | CNY | 11.75 | 11.78 | 11.57 | 11.6 | 11.6 | -0.05 (-0.43%) | 6,774,672 |
| 15 May 2024 | CNY | 11.81 | 11.93 | 11.65 | 11.65 | 11.65 | -0.15 (-1.27%) | 6,450,100 |
| 14 May 2024 | CNY | 11.8 | 11.98 | 11.72 | 11.8 | 11.8 | +0.02 (+0.17%) | 6,798,900 |
| 13 May 2024 | CNY | 12.03 | 12.03 | 11.62 | 11.78 | 11.78 | -0.32 (-2.64%) | 11,728,900 |
| 10 May 2024 | CNY | 12.38 | 12.43 | 12.03 | 12.1 | 12.1 | -0.27 (-2.18%) | 7,324,168 |
| 9 May 2024 | CNY | 12.19 | 12.4 | 12.16 | 12.37 | 12.37 | +0.24 (+1.98%) | 6,382,243 |
| 8 May 2024 | CNY | 12.55 | 12.55 | 12.1 | 12.13 | 12.13 | -0.32 (-2.57%) | 7,833,138 |
| 7 May 2024 | CNY | 12.52 | 12.59 | 12.36 | 12.45 | 12.45 | -0.05 (-0.40%) | 7,066,386 |
| 6 May 2024 | CNY | 12.68 | 12.7 | 12.46 | 12.5 | 12.5 | -0.14 (-1.11%) | 10,351,672 |
| 30 Apr 2024 | CNY | 12.6 | 12.91 | 12.52 | 12.64 | 12.64 | +0.02 (+0.16%) | 15,321,785 |
| 29 Apr 2024 | CNY | 12.35 | 12.64 | 12.28 | 12.62 | 12.62 | +0.21 (+1.69%) | 18,728,895 |
| 26 Apr 2024 | CNY | 11.42 | 12.41 | 11.42 | 12.41 | 12.41 | +1.13 (+10.02%) | 18,425,503 |
| 25 Apr 2024 | CNY | 11.46 | 11.58 | 11.26 | 11.28 | 11.28 | -0.2 (-1.74%) | 6,240,917 |
| 24 Apr 2024 | CNY | 11.32 | 11.55 | 11.25 | 11.48 | 11.48 | +0.19 (+1.68%) | 6,810,049 |
| 23 Apr 2024 | CNY | 11.44 | 11.59 | 11.22 | 11.29 | 11.29 | -0.11 (-0.96%) | 6,213,900 |
| 22 Apr 2024 | CNY | 11.27 | 11.51 | 10.91 | 11.4 | 11.4 | +0.14 (+1.24%) | 6,745,717 |
| 19 Apr 2024 | CNY | 11.46 | 11.62 | 11.18 | 11.26 | 11.26 | -0.37 (-3.18%) | 8,253,366 |
| 18 Apr 2024 | CNY | 11.68 | 11.86 | 11.45 | 11.63 | 11.63 | -0.07 (-0.60%) | 6,719,561 |
| 17 Apr 2024 | CNY | 11.11 | 11.72 | 11.11 | 11.7 | 11.7 | +0.67 (+6.07%) | 7,647,948 |
| 16 Apr 2024 | CNY | 11.6 | 11.69 | 11 | 11.03 | 11.03 | -0.66 (-5.65%) | 9,861,126 |
| 15 Apr 2024 | CNY | 11.75 | 12.03 | 11.49 | 11.69 | 11.69 | -0.05 (-0.43%) | 10,644,300 |
| 12 Apr 2024 | CNY | 11.8 | 11.98 | 11.72 | 11.74 | 11.74 | -0.06 (-0.51%) | 4,470,174 |
| 11 Apr 2024 | CNY | 11.81 | 12.08 | 11.75 | 11.8 | 11.8 | -0.11 (-0.92%) | 5,701,520 |
| 10 Apr 2024 | CNY | 12.29 | 12.39 | 11.81 | 11.91 | 11.91 | -0.41 (-3.33%) | 7,632,247 |
| 9 Apr 2024 | CNY | 12.3 | 12.45 | 12.24 | 12.32 | 12.32 | +0.01 (+0.08%) | 4,669,163 |
| 8 Apr 2024 | CNY | 12.72 | 12.83 | 12.3 | 12.31 | 12.31 | -0.52 (-4.05%) | 7,277,665 |
