| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 12.11 | 12.38 | 11.92 | 12.34 | 12.34 | +0.17 (+1.40%) | 3,522,860 |
| 16 May 2024 | CNY | 12.12 | 12.34 | 12.12 | 12.17 | 12.17 | -0.08 (-0.65%) | 4,241,560 |
| 15 May 2024 | CNY | 11.97 | 13.1 | 11.95 | 12.25 | 12.25 | +0.33 (+2.77%) | 9,564,300 |
| 14 May 2024 | CNY | 11.62 | 11.95 | 11.62 | 11.92 | 11.92 | +0.25 (+2.14%) | 2,537,280 |
| 13 May 2024 | CNY | 11.98 | 11.98 | 11.59 | 11.67 | 11.67 | -0.43 (-3.55%) | 3,413,996 |
| 10 May 2024 | CNY | 12.46 | 12.59 | 12.07 | 12.1 | 12.1 | -0.36 (-2.89%) | 3,334,240 |
| 9 May 2024 | CNY | 12.34 | 12.56 | 12.33 | 12.46 | 12.46 | +0.13 (+1.05%) | 2,755,700 |
| 8 May 2024 | CNY | 12.7 | 12.7 | 12.31 | 12.33 | 12.33 | -0.39 (-3.07%) | 3,314,192 |
| 7 May 2024 | CNY | 12.55 | 12.91 | 12.4 | 12.72 | 12.72 | +0.19 (+1.52%) | 5,149,792 |
| 6 May 2024 | CNY | 12.38 | 12.58 | 12.34 | 12.53 | 12.53 | +0.3 (+2.45%) | 4,721,074 |
| 30 Apr 2024 | CNY | 12.5 | 12.5 | 12.04 | 12.23 | 12.23 | -0.2 (-1.61%) | 4,695,900 |
| 29 Apr 2024 | CNY | 12.13 | 12.49 | 12.1 | 12.43 | 12.43 | +0.3 (+2.47%) | 6,631,500 |
| 26 Apr 2024 | CNY | 12.15 | 12.16 | 11.71 | 12.13 | 12.13 | -0.07 (-0.57%) | 7,071,900 |
| 25 Apr 2024 | CNY | 11.96 | 12.34 | 11.84 | 12.2 | 12.2 | +0.18 (+1.50%) | 4,234,000 |
| 24 Apr 2024 | CNY | 11.74 | 12.06 | 11.67 | 12.02 | 12.02 | +0.22 (+1.86%) | 3,588,300 |
| 23 Apr 2024 | CNY | 11.67 | 11.9 | 11.58 | 11.8 | 11.8 | +0.14 (+1.20%) | 3,861,960 |
| 22 Apr 2024 | CNY | 11.6 | 11.85 | 11.19 | 11.66 | 11.66 | +0.05 (+0.43%) | 4,309,060 |
| 19 Apr 2024 | CNY | 11.74 | 11.96 | 11.53 | 11.61 | 11.61 | -0.14 (-1.19%) | 3,487,160 |
| 18 Apr 2024 | CNY | 11.88 | 11.99 | 11.45 | 11.75 | 11.75 | +0.08 (+0.69%) | 5,419,960 |
| 17 Apr 2024 | CNY | 10.7 | 11.67 | 10.7 | 11.67 | 11.67 | +1.06 (+9.99%) | 7,714,576 |
| 16 Apr 2024 | CNY | 11.58 | 11.71 | 10.61 | 10.61 | 10.61 | -1.18 (-10.01%) | 8,096,760 |
| 15 Apr 2024 | CNY | 12.8 | 12.8 | 11.52 | 11.79 | 11.79 | -1.01 (-7.89%) | 9,742,642 |
| 12 Apr 2024 | CNY | 13.06 | 13.37 | 12.8 | 12.8 | 12.8 | -0.25 (-1.92%) | 5,768,360 |
| 11 Apr 2024 | CNY | 13.14 | 13.41 | 12.88 | 13.05 | 13.05 | -0.2 (-1.51%) | 6,853,172 |
| 10 Apr 2024 | CNY | 12.91 | 14.12 | 12.78 | 13.25 | 13.25 | +0.38 (+2.95%) | 11,363,014 |
| 9 Apr 2024 | CNY | 12.76 | 12.97 | 12.57 | 12.87 | 12.87 | +0.13 (+1.02%) | 3,751,500 |
| 8 Apr 2024 | CNY | 13.45 | 13.49 | 12.73 | 12.74 | 12.74 | -0.68 (-5.07%) | 6,159,100 |
| 3 Apr 2024 | CNY | 13.7 | 13.74 | 13.29 | 13.42 | 13.42 | -0.26 (-1.90%) | 5,192,431 |
| 2 Apr 2024 | CNY | 13.78 | 13.8 | 13.53 | 13.68 | 13.68 | -0.17 (-1.23%) | 5,141,142 |
| 1 Apr 2024 | CNY | 13.5 | 13.85 | 13.44 | 13.85 | 13.85 | +0.42 (+3.13%) | 7,009,043 |
