| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 14.05 | 14.34 | 14.01 | 14.29 | 14.29 | +0.18 (+1.28%) | 1,546,500 |
| 24 May 2024 | CNY | 14.35 | 14.35 | 14.1 | 14.11 | 14.11 | -0.04 (-0.28%) | 1,654,600 |
| 23 May 2024 | CNY | 14.23 | 14.39 | 14.1 | 14.15 | 14.15 | -0.31 (-2.14%) | 2,047,400 |
| 22 May 2024 | CNY | 14.44 | 14.75 | 14.4 | 14.46 | 14.46 | +0.11 (+0.77%) | 1,728,200 |
| 21 May 2024 | CNY | 14.5 | 14.6 | 14.2 | 14.35 | 14.35 | -0.37 (-2.51%) | 2,124,300 |
| 20 May 2024 | CNY | 14.39 | 14.92 | 14.38 | 14.72 | 14.72 | +0.32 (+2.22%) | 3,635,286 |
| 17 May 2024 | CNY | 14.5 | 14.65 | 14.18 | 14.4 | 14.4 | -0.14 (-0.96%) | 3,077,300 |
| 16 May 2024 | CNY | 14.3 | 15.1 | 14.11 | 14.54 | 14.54 | +0.2 (+1.39%) | 3,972,500 |
| 15 May 2024 | CNY | 14.05 | 14.5 | 13.77 | 14.34 | 14.34 | +0.3 (+2.14%) | 5,360,666 |
| 14 May 2024 | CNY | 14.2 | 14.6 | 13.91 | 14.04 | 14.04 | -0.85 (-5.71%) | 9,595,966 |
| 13 May 2024 | CNY | 14.89 | 15.66 | 14.89 | 14.89 | 14.89 | -1.65 (-9.98%) | 11,362,100 |
| 10 May 2024 | CNY | 18.69 | 19.21 | 16.52 | 16.54 | 16.54 | -0.92 (-5.27%) | 18,855,486 |
| 9 May 2024 | CNY | 17.37 | 17.46 | 16.66 | 17.46 | 17.46 | +1.59 (+10.02%) | 10,073,786 |
| 8 May 2024 | CNY | 15.2 | 16 | 15.13 | 15.87 | 15.87 | +0.29 (+1.86%) | 4,105,300 |
| 7 May 2024 | CNY | 14.59 | 15.58 | 14.47 | 15.58 | 15.58 | +0.99 (+6.79%) | 3,833,602 |
| 6 May 2024 | CNY | 14.03 | 14.8 | 14.03 | 14.59 | 14.59 | +0.65 (+4.66%) | 1,985,900 |
| 30 Apr 2024 | CNY | 14.2 | 14.22 | 13.64 | 13.94 | 13.94 | +0.09 (+0.65%) | 1,445,100 |
| 29 Apr 2024 | CNY | 13.3 | 13.85 | 13.18 | 13.85 | 13.85 | +0.49 (+3.67%) | 1,692,500 |
| 26 Apr 2024 | CNY | 13.4 | 13.4 | 13.12 | 13.36 | 13.36 | -0.05 (-0.37%) | 1,436,800 |
| 25 Apr 2024 | CNY | 13.19 | 13.69 | 13.16 | 13.41 | 13.41 | +0.24 (+1.82%) | 1,381,900 |
| 24 Apr 2024 | CNY | 13 | 13.26 | 12.89 | 13.17 | 13.17 | +0.17 (+1.31%) | 1,517,078 |
| 23 Apr 2024 | CNY | 12.73 | 13.1 | 12.21 | 13 | 13 | +0.43 (+3.42%) | 1,545,044 |
| 22 Apr 2024 | CNY | 12.84 | 12.85 | 12.16 | 12.57 | 12.57 | -0.2 (-1.57%) | 1,319,500 |
| 19 Apr 2024 | CNY | 13.06 | 13.17 | 12.64 | 12.77 | 12.77 | -0.3 (-2.30%) | 1,782,000 |
| 18 Apr 2024 | CNY | 13.37 | 13.44 | 12.77 | 13.07 | 13.07 | -0.32 (-2.39%) | 2,108,102 |
| 17 Apr 2024 | CNY | 12.2 | 13.78 | 12.03 | 13.39 | 13.39 | +0.43 (+3.32%) | 2,406,300 |
| 16 Apr 2024 | CNY | 13.92 | 13.93 | 12.96 | 12.96 | 12.96 | -1.44 (-10%) | 1,905,400 |
| 15 Apr 2024 | CNY | 16 | 16.15 | 14.4 | 14.4 | 14.4 | -1.6 (-10%) | 4,134,300 |
| 12 Apr 2024 | CNY | 15.98 | 16.32 | 15.76 | 16 | 16 | +0.05 (+0.31%) | 3,382,678 |
| 11 Apr 2024 | CNY | 16.03 | 16.39 | 15.77 | 15.95 | 15.95 | -0.24 (-1.48%) | 4,044,400 |
