| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 12.59 | 13.76 | 12.59 | 13.76 | 13.76 | +1.25 (+9.99%) | 38,425,684 |
| 21 May 2024 | CNY | 12.44 | 13.05 | 12.19 | 12.51 | 12.51 | +0.13 (+1.05%) | 15,297,202 |
| 20 May 2024 | CNY | 12.29 | 12.56 | 12.25 | 12.38 | 12.38 | +0.02 (+0.16%) | 5,066,070 |
| 17 May 2024 | CNY | 12.05 | 12.36 | 11.91 | 12.36 | 12.36 | +0.29 (+2.40%) | 5,679,886 |
| 16 May 2024 | CNY | 12.16 | 12.2 | 12.04 | 12.07 | 12.07 | -0.05 (-0.41%) | 4,699,858 |
| 15 May 2024 | CNY | 12.11 | 12.35 | 12.1 | 12.12 | 12.12 | -0.06 (-0.49%) | 4,086,699 |
| 14 May 2024 | CNY | 12.19 | 12.36 | 12.16 | 12.18 | 12.18 | -0.01 (-0.08%) | 4,671,300 |
| 13 May 2024 | CNY | 12.41 | 12.41 | 12.15 | 12.19 | 12.19 | -0.29 (-2.32%) | 6,441,703 |
| 10 May 2024 | CNY | 12.65 | 12.75 | 12.36 | 12.48 | 12.48 | -0.18 (-1.42%) | 6,946,300 |
| 9 May 2024 | CNY | 12.49 | 12.89 | 12.49 | 12.66 | 12.66 | +0.23 (+1.85%) | 9,254,978 |
| 8 May 2024 | CNY | 12.62 | 12.75 | 12.4 | 12.43 | 12.43 | -0.18 (-1.43%) | 7,046,804 |
| 7 May 2024 | CNY | 12.32 | 12.65 | 12.16 | 12.61 | 12.61 | +0.28 (+2.27%) | 8,612,100 |
| 6 May 2024 | CNY | 12.21 | 12.39 | 12.21 | 12.33 | 12.33 | +0.27 (+2.24%) | 7,124,201 |
| 30 Apr 2024 | CNY | 12.3 | 12.31 | 11.91 | 12.06 | 12.06 | -0.19 (-1.55%) | 7,529,145 |
| 29 Apr 2024 | CNY | 11.73 | 12.37 | 11.71 | 12.25 | 12.25 | +0.6 (+5.15%) | 10,347,715 |
| 26 Apr 2024 | CNY | 11.35 | 11.78 | 11.35 | 11.65 | 11.65 | +0.19 (+1.66%) | 8,036,100 |
| 25 Apr 2024 | CNY | 11.39 | 11.66 | 11.29 | 11.46 | 11.46 | +0.06 (+0.53%) | 7,482,777 |
| 24 Apr 2024 | CNY | 11.33 | 11.41 | 11.15 | 11.4 | 11.4 | +0.13 (+1.15%) | 6,324,400 |
| 23 Apr 2024 | CNY | 11.21 | 11.38 | 11.1 | 11.27 | 11.27 | +0.16 (+1.44%) | 6,820,713 |
| 22 Apr 2024 | CNY | 11.11 | 11.56 | 10.99 | 11.11 | 11.11 | +0.06 (+0.54%) | 9,152,404 |
| 19 Apr 2024 | CNY | 11.3 | 11.32 | 10.94 | 11.05 | 11.05 | -0.26 (-2.30%) | 6,621,676 |
| 18 Apr 2024 | CNY | 11.32 | 11.52 | 10.96 | 11.31 | 11.31 | 0.0 (0.0%) | 9,136,551 |
| 17 Apr 2024 | CNY | 10.7 | 11.32 | 10.7 | 11.31 | 11.31 | +0.71 (+6.70%) | 11,044,498 |
| 16 Apr 2024 | CNY | 11.4 | 11.54 | 10.59 | 10.6 | 10.6 | -0.94 (-8.15%) | 12,034,100 |
| 15 Apr 2024 | CNY | 12.08 | 12.3 | 11.28 | 11.54 | 11.54 | -0.55 (-4.55%) | 12,379,154 |
| 12 Apr 2024 | CNY | 12.5 | 12.56 | 12.07 | 12.09 | 12.09 | -0.31 (-2.50%) | 6,255,641 |
| 11 Apr 2024 | CNY | 12.45 | 12.62 | 12.28 | 12.4 | 12.4 | -0.05 (-0.40%) | 5,389,800 |
| 10 Apr 2024 | CNY | 12.83 | 12.86 | 12.27 | 12.45 | 12.45 | -0.38 (-2.96%) | 6,517,954 |
| 9 Apr 2024 | CNY | 12.28 | 12.85 | 12.28 | 12.83 | 12.83 | +0.55 (+4.48%) | 9,246,154 |
| 8 Apr 2024 | CNY | 12.69 | 12.72 | 12.25 | 12.28 | 12.28 | -0.5 (-3.91%) | 8,626,170 |
