| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 12.18 | 12.29 | 12.08 | 12.13 | 12.13 | -0.08 (-0.66%) | 46,586,908 |
| 20 May 2024 | CNY | 12.22 | 12.51 | 12.16 | 12.21 | 12.21 | -0.02 (-0.16%) | 85,941,140 |
| 17 May 2024 | CNY | 11.95 | 12.23 | 11.91 | 12.23 | 12.23 | +0.23 (+1.92%) | 60,742,765 |
| 16 May 2024 | CNY | 12.06 | 12.18 | 11.95 | 12 | 12 | 0.0 (0.0%) | 63,468,910 |
| 15 May 2024 | CNY | 12.5 | 12.59 | 11.99 | 12 | 12 | -0.58 (-4.61%) | 115,047,205 |
| 14 May 2024 | CNY | 12.47 | 12.58 | 12.3 | 12.58 | 12.58 | +0.12 (+0.96%) | 80,273,818 |
| 13 May 2024 | CNY | 12.28 | 12.6 | 12.13 | 12.46 | 12.46 | +0.03 (+0.24%) | 93,874,210 |
| 10 May 2024 | CNY | 12.15 | 12.48 | 12.15 | 12.43 | 12.43 | +0.29 (+2.39%) | 101,970,581 |
| 9 May 2024 | CNY | 12.09 | 12.28 | 12.09 | 12.14 | 12.14 | +0.02 (+0.17%) | 58,475,369 |
| 8 May 2024 | CNY | 12.31 | 12.31 | 12.03 | 12.12 | 12.12 | -0.19 (-1.54%) | 65,524,871 |
| 7 May 2024 | CNY | 12.27 | 12.47 | 12.25 | 12.31 | 12.31 | -0.03 (-0.24%) | 79,687,900 |
| 6 May 2024 | CNY | 12.59 | 12.68 | 12.23 | 12.34 | 12.34 | -0.11 (-0.88%) | 105,414,158 |
| 30 Apr 2024 | CNY | 12.49 | 12.63 | 12.33 | 12.45 | 12.45 | -0.24 (-1.89%) | 95,771,765 |
| 29 Apr 2024 | CNY | 12.42 | 12.88 | 12.28 | 12.69 | 12.69 | +0.38 (+3.09%) | 205,673,905 |
| 26 Apr 2024 | CNY | 11.61 | 12.31 | 11.5 | 12.31 | 12.31 | +1.12 (+10.01%) | 208,187,547 |
| 25 Apr 2024 | CNY | 11.27 | 11.31 | 11.17 | 11.19 | 11.19 | -0.1 (-0.89%) | 30,934,771 |
| 24 Apr 2024 | CNY | 11.33 | 11.37 | 11.21 | 11.29 | 11.29 | -0.04 (-0.35%) | 38,128,651 |
| 23 Apr 2024 | CNY | 11.31 | 11.41 | 11.22 | 11.33 | 11.33 | +0.03 (+0.27%) | 42,646,667 |
| 22 Apr 2024 | CNY | 11.12 | 11.58 | 11.11 | 11.3 | 11.3 | +0.11 (+0.98%) | 55,326,388 |
| 19 Apr 2024 | CNY | 11.24 | 11.36 | 11.13 | 11.19 | 11.19 | -0.1 (-0.89%) | 40,517,796 |
| 18 Apr 2024 | CNY | 11.2 | 11.51 | 11.14 | 11.29 | 11.29 | +0.04 (+0.36%) | 70,825,158 |
| 17 Apr 2024 | CNY | 10.93 | 11.28 | 10.79 | 11.25 | 11.25 | +0.21 (+1.90%) | 67,861,499 |
| 16 Apr 2024 | CNY | 11.17 | 11.38 | 11 | 11.04 | 11.04 | -0.23 (-2.04%) | 78,120,028 |
| 15 Apr 2024 | CNY | 10.99 | 11.45 | 10.84 | 11.27 | 11.27 | +0.27 (+2.45%) | 89,076,541 |
| 12 Apr 2024 | CNY | 11.08 | 11.13 | 10.97 | 11 | 11 | -0.09 (-0.81%) | 39,850,118 |
| 11 Apr 2024 | CNY | 11.14 | 11.3 | 11.07 | 11.09 | 11.09 | -0.08 (-0.72%) | 41,748,425 |
| 10 Apr 2024 | CNY | 11.48 | 11.49 | 11.06 | 11.17 | 11.17 | -0.31 (-2.70%) | 56,678,325 |
| 9 Apr 2024 | CNY | 11.59 | 11.64 | 11.36 | 11.48 | 11.48 | -0.05 (-0.43%) | 48,735,084 |
| 8 Apr 2024 | CNY | 11.65 | 11.75 | 11.5 | 11.53 | 11.53 | -0.33 (-2.78%) | 51,158,149 |
| 3 Apr 2024 | CNY | 11.9 | 11.97 | 11.76 | 11.86 | 11.86 | -0.04 (-0.34%) | 38,791,491 |
