| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 12.97 | 13 | 12.82 | 12.85 | 12.85 | -0.13 (-1.00%) | 927,400 |
| 20 May 2024 | CNY | 13.04 | 13.17 | 12.97 | 12.98 | 12.98 | -0.08 (-0.61%) | 3,081,223 |
| 17 May 2024 | CNY | 12.82 | 13.07 | 12.77 | 13.06 | 13.06 | +0.23 (+1.79%) | 3,239,868 |
| 16 May 2024 | CNY | 12.92 | 13.03 | 12.79 | 12.83 | 12.83 | -0.13 (-1.00%) | 3,265,358 |
| 15 May 2024 | CNY | 13.17 | 13.23 | 12.96 | 12.96 | 12.96 | -0.21 (-1.59%) | 2,951,000 |
| 14 May 2024 | CNY | 13.12 | 13.24 | 13.09 | 13.17 | 13.17 | +0.05 (+0.38%) | 2,953,615 |
| 13 May 2024 | CNY | 13.2 | 13.27 | 13.03 | 13.12 | 13.12 | -0.15 (-1.13%) | 2,979,958 |
| 10 May 2024 | CNY | 13.35 | 13.47 | 13.25 | 13.27 | 13.27 | -0.08 (-0.60%) | 2,646,700 |
| 9 May 2024 | CNY | 13.21 | 13.44 | 13.21 | 13.35 | 13.35 | +0.18 (+1.37%) | 3,009,700 |
| 8 May 2024 | CNY | 13.41 | 13.48 | 13.17 | 13.17 | 13.17 | -0.31 (-2.30%) | 3,788,500 |
| 7 May 2024 | CNY | 13.54 | 13.59 | 13.43 | 13.48 | 13.48 | -0.05 (-0.37%) | 4,012,900 |
| 6 May 2024 | CNY | 13.61 | 13.84 | 13.46 | 13.53 | 13.53 | +0.06 (+0.45%) | 5,589,383 |
| 30 Apr 2024 | CNY | 13.5 | 13.59 | 13.37 | 13.47 | 13.47 | -0.08 (-0.59%) | 4,929,400 |
| 29 Apr 2024 | CNY | 12.99 | 13.57 | 12.96 | 13.55 | 13.55 | +0.39 (+2.96%) | 9,384,641 |
| 26 Apr 2024 | CNY | 13.22 | 13.38 | 12.48 | 13.16 | 13.16 | -0.17 (-1.28%) | 12,390,841 |
| 25 Apr 2024 | CNY | 13.27 | 13.41 | 13.23 | 13.33 | 13.33 | +0.05 (+0.38%) | 3,557,800 |
| 24 Apr 2024 | CNY | 13.15 | 13.28 | 13.15 | 13.28 | 13.28 | +0.09 (+0.68%) | 2,540,300 |
| 23 Apr 2024 | CNY | 13.14 | 13.25 | 13.1 | 13.19 | 13.19 | +0.07 (+0.53%) | 2,888,233 |
| 22 Apr 2024 | CNY | 13.2 | 13.37 | 13.08 | 13.12 | 13.12 | -0.15 (-1.13%) | 4,143,623 |
| 19 Apr 2024 | CNY | 13.31 | 13.43 | 13.2 | 13.27 | 13.27 | -0.08 (-0.60%) | 4,044,116 |
| 18 Apr 2024 | CNY | 13.28 | 13.59 | 13.16 | 13.35 | 13.35 | +0.07 (+0.53%) | 4,590,208 |
| 17 Apr 2024 | CNY | 12.94 | 13.3 | 12.94 | 13.28 | 13.28 | +0.43 (+3.35%) | 4,813,300 |
| 16 Apr 2024 | CNY | 13.12 | 13.3 | 12.8 | 12.85 | 12.85 | -0.49 (-3.67%) | 4,749,900 |
| 15 Apr 2024 | CNY | 12.94 | 13.36 | 12.82 | 13.34 | 13.34 | +0.41 (+3.17%) | 5,466,707 |
| 12 Apr 2024 | CNY | 13.3 | 13.39 | 12.93 | 12.93 | 12.93 | -0.39 (-2.93%) | 3,454,000 |
| 11 Apr 2024 | CNY | 13.18 | 13.45 | 13.13 | 13.32 | 13.32 | +0.06 (+0.45%) | 2,906,200 |
| 10 Apr 2024 | CNY | 13.53 | 13.53 | 13.13 | 13.26 | 13.26 | -0.22 (-1.63%) | 2,750,200 |
| 9 Apr 2024 | CNY | 13.32 | 13.51 | 13.31 | 13.48 | 13.48 | +0.18 (+1.35%) | 2,570,400 |
| 8 Apr 2024 | CNY | 13.42 | 13.53 | 13.29 | 13.3 | 13.3 | -0.29 (-2.13%) | 3,021,800 |
| 3 Apr 2024 | CNY | 13.62 | 13.68 | 13.51 | 13.59 | 13.59 | -0.03 (-0.22%) | 2,233,266 |
