| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 14.13 | 14.28 | 13.98 | 14.14 | 14.14 | +0.01 (+0.07%) | 89,678,795 |
| 23 May 2024 | CNY | 14 | 14.23 | 13.97 | 14.13 | 14.13 | +0.13 (+0.93%) | 119,243,751 |
| 22 May 2024 | CNY | 14.27 | 14.32 | 13.98 | 14 | 14 | -0.26 (-1.82%) | 133,574,115 |
| 21 May 2024 | CNY | 14.46 | 14.53 | 14.22 | 14.26 | 14.26 | -0.14 (-0.97%) | 113,060,126 |
| 20 May 2024 | CNY | 14.16 | 14.42 | 14.16 | 14.4 | 14.4 | +0.34 (+2.42%) | 162,161,572 |
| 17 May 2024 | CNY | 14.18 | 14.33 | 13.67 | 14.06 | 14.06 | -0.04 (-0.28%) | 249,343,173 |
| 16 May 2024 | CNY | 14.5 | 14.64 | 14.06 | 14.1 | 14.1 | -0.18 (-1.26%) | 227,504,208 |
| 15 May 2024 | CNY | 13.98 | 14.54 | 13.96 | 14.28 | 14.28 | +0.32 (+2.29%) | 210,724,432 |
| 14 May 2024 | CNY | 14.09 | 14.21 | 13.81 | 13.96 | 13.96 | -0.11 (-0.78%) | 211,219,455 |
| 13 May 2024 | CNY | 13.66 | 14.12 | 13.61 | 14.07 | 14.07 | +0.72 (+5.39%) | 292,669,974 |
| 10 May 2024 | CNY | 13.39 | 13.57 | 13.2 | 13.35 | 13.35 | +0.02 (+0.15%) | 248,490,480 |
| 9 May 2024 | CNY | 12.32 | 13.43 | 12.32 | 13.33 | 13.33 | +1.12 (+9.17%) | 320,594,108 |
| 8 May 2024 | CNY | 12.1 | 12.28 | 12.08 | 12.21 | 12.21 | +0.14 (+1.16%) | 115,067,139 |
| 7 May 2024 | CNY | 12.02 | 12.16 | 11.96 | 12.07 | 12.07 | +0.05 (+0.42%) | 105,886,403 |
| 6 May 2024 | CNY | 12 | 12.06 | 11.79 | 12.02 | 12.02 | +0.25 (+2.12%) | 141,819,090 |
| 30 Apr 2024 | CNY | 11.35 | 11.96 | 11.35 | 11.77 | 11.77 | +0.44 (+3.88%) | 226,494,361 |
| 29 Apr 2024 | CNY | 11.39 | 11.68 | 11.29 | 11.33 | 11.33 | 0.0 (0.0%) | 148,787,341 |
| 26 Apr 2024 | CNY | 11.33 | 11.48 | 11.23 | 11.33 | 11.33 | 0.0 (0.0%) | 100,872,499 |
| 25 Apr 2024 | CNY | 11.15 | 11.37 | 11.12 | 11.33 | 11.33 | +0.18 (+1.61%) | 103,529,314 |
| 24 Apr 2024 | CNY | 10.97 | 11.16 | 10.94 | 11.15 | 11.15 | +0.18 (+1.64%) | 82,281,299 |
| 23 Apr 2024 | CNY | 11.04 | 11.12 | 10.88 | 10.97 | 10.97 | -0.07 (-0.63%) | 97,587,446 |
| 22 Apr 2024 | CNY | 11.01 | 11.22 | 10.95 | 11.04 | 11.04 | +0.06 (+0.55%) | 145,292,884 |
| 19 Apr 2024 | CNY | 10.85 | 11.29 | 10.82 | 10.98 | 10.98 | +0.13 (+1.20%) | 194,331,065 |
| 18 Apr 2024 | CNY | 10.8 | 10.93 | 10.78 | 10.85 | 10.85 | -0.02 (-0.18%) | 93,640,884 |
| 17 Apr 2024 | CNY | 10.67 | 10.88 | 10.57 | 10.87 | 10.87 | +0.15 (+1.40%) | 100,758,320 |
| 16 Apr 2024 | CNY | 10.83 | 10.91 | 10.68 | 10.72 | 10.72 | -0.09 (-0.83%) | 111,839,334 |
| 15 Apr 2024 | CNY | 10.64 | 10.84 | 10.51 | 10.81 | 10.81 | +0.18 (+1.69%) | 118,753,239 |
| 12 Apr 2024 | CNY | 10.63 | 10.75 | 10.6 | 10.63 | 10.63 | +0.05 (+0.47%) | 77,568,487 |
| 11 Apr 2024 | CNY | 10.49 | 10.63 | 10.46 | 10.58 | 10.58 | +0.03 (+0.28%) | 60,277,300 |
| 10 Apr 2024 | CNY | 10.56 | 10.6 | 10.49 | 10.55 | 10.55 | +0.02 (+0.19%) | 49,232,158 |
