| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 12.94 | 13.06 | 12.76 | 12.8 | 12.8 | -0.15 (-1.16%) | 1,503,840 |
| 23 May 2024 | CNY | 13.19 | 13.19 | 12.87 | 12.95 | 12.95 | -0.27 (-2.04%) | 1,958,520 |
| 22 May 2024 | CNY | 13.15 | 13.26 | 13.12 | 13.22 | 13.22 | +0.08 (+0.61%) | 1,996,100 |
| 21 May 2024 | CNY | 13.17 | 13.24 | 13.11 | 13.14 | 13.14 | -0.07 (-0.53%) | 1,566,574 |
| 20 May 2024 | CNY | 13.16 | 13.25 | 13.11 | 13.21 | 13.21 | -0.14 (-1.05%) | 3,059,493 |
| 17 May 2024 | CNY | 13.33 | 13.55 | 13.23 | 13.35 | 13.35 | -0.03 (-0.22%) | 4,830,913 |
| 16 May 2024 | CNY | 13.35 | 13.5 | 13.21 | 13.38 | 13.38 | -0.06 (-0.45%) | 2,784,011 |
| 15 May 2024 | CNY | 13.29 | 13.6 | 13.08 | 13.44 | 13.44 | +0.2 (+1.51%) | 4,598,977 |
| 14 May 2024 | CNY | 12.75 | 13.64 | 12.73 | 13.24 | 13.24 | +0.51 (+4.01%) | 5,392,518 |
| 13 May 2024 | CNY | 12.74 | 12.8 | 12.63 | 12.73 | 12.73 | -0.05 (-0.39%) | 1,882,416 |
| 10 May 2024 | CNY | 12.83 | 12.89 | 12.71 | 12.78 | 12.78 | -0.01 (-0.08%) | 1,538,880 |
| 9 May 2024 | CNY | 12.62 | 12.84 | 12.61 | 12.79 | 12.79 | +0.13 (+1.03%) | 1,189,620 |
| 8 May 2024 | CNY | 12.81 | 12.89 | 12.66 | 12.66 | 12.66 | -0.2 (-1.56%) | 1,413,660 |
| 7 May 2024 | CNY | 12.84 | 12.94 | 12.76 | 12.86 | 12.86 | +0.01 (+0.08%) | 1,671,140 |
| 6 May 2024 | CNY | 12.78 | 12.9 | 12.74 | 12.85 | 12.85 | +0.15 (+1.18%) | 2,851,158 |
| 30 Apr 2024 | CNY | 12.58 | 12.79 | 12.58 | 12.7 | 12.7 | +0.07 (+0.55%) | 2,506,471 |
| 29 Apr 2024 | CNY | 12.46 | 12.65 | 12.37 | 12.63 | 12.63 | +0.08 (+0.64%) | 3,500,551 |
| 26 Apr 2024 | CNY | 12.18 | 12.6 | 12.16 | 12.55 | 12.55 | -0.75 (-5.64%) | 6,730,018 |
| 25 Apr 2024 | CNY | 13.24 | 13.31 | 13.15 | 13.3 | 13.3 | +0.04 (+0.30%) | 1,623,680 |
| 24 Apr 2024 | CNY | 13.28 | 13.34 | 13.14 | 13.26 | 13.26 | -0.01 (-0.08%) | 1,441,720 |
| 23 Apr 2024 | CNY | 13.29 | 13.35 | 13.18 | 13.27 | 13.27 | +0.01 (+0.08%) | 1,199,300 |
| 22 Apr 2024 | CNY | 13.34 | 13.45 | 13.15 | 13.26 | 13.26 | -0.08 (-0.60%) | 1,566,188 |
| 19 Apr 2024 | CNY | 13.2 | 13.34 | 13.11 | 13.34 | 13.34 | +0.09 (+0.68%) | 1,437,950 |
| 18 Apr 2024 | CNY | 13.2 | 13.29 | 13.1 | 13.25 | 13.25 | +0.05 (+0.38%) | 1,456,200 |
| 17 Apr 2024 | CNY | 12.73 | 13.2 | 12.71 | 13.2 | 13.2 | +0.46 (+3.61%) | 1,928,060 |
| 16 Apr 2024 | CNY | 13.02 | 13.04 | 12.63 | 12.74 | 12.74 | -0.41 (-3.12%) | 3,128,228 |
| 15 Apr 2024 | CNY | 13.24 | 13.3 | 12.9 | 13.15 | 13.15 | -0.08 (-0.60%) | 2,686,120 |
| 12 Apr 2024 | CNY | 13.05 | 13.27 | 13.01 | 13.23 | 13.23 | +0.19 (+1.46%) | 1,682,460 |
| 11 Apr 2024 | CNY | 13.05 | 13.2 | 12.9 | 13.04 | 13.04 | -0.02 (-0.15%) | 1,407,820 |
| 10 Apr 2024 | CNY | 13.07 | 13.24 | 13.02 | 13.06 | 13.06 | 0.0 (0.0%) | 1,759,160 |
