| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 11.73 | 11.97 | 11.71 | 11.81 | 11.81 | +0.01 (+0.08%) | 3,648,400 |
| 22 May 2024 | CNY | 12.2 | 12.42 | 11.75 | 11.8 | 11.8 | -0.52 (-4.22%) | 7,816,800 |
| 21 May 2024 | CNY | 12.29 | 12.63 | 12.21 | 12.32 | 12.32 | -0.1 (-0.81%) | 3,916,000 |
| 20 May 2024 | CNY | 12.14 | 12.45 | 12.06 | 12.42 | 12.42 | +0.39 (+3.24%) | 4,902,600 |
| 17 May 2024 | CNY | 12.19 | 12.22 | 11.92 | 12.03 | 12.03 | -0.09 (-0.74%) | 3,479,700 |
| 16 May 2024 | CNY | 12.34 | 12.39 | 12.06 | 12.12 | 12.12 | -0.24 (-1.94%) | 4,370,201 |
| 15 May 2024 | CNY | 12.8 | 13.09 | 12.34 | 12.36 | 12.36 | -0.52 (-4.04%) | 6,608,500 |
| 14 May 2024 | CNY | 12.29 | 12.95 | 12.27 | 12.88 | 12.88 | +0.53 (+4.29%) | 9,246,607 |
| 13 May 2024 | CNY | 12.29 | 12.64 | 12.17 | 12.35 | 12.35 | -0.1 (-0.80%) | 6,656,400 |
| 10 May 2024 | CNY | 12.85 | 12.91 | 12.38 | 12.45 | 12.45 | -0.37 (-2.89%) | 7,599,900 |
| 9 May 2024 | CNY | 12.06 | 12.97 | 12.06 | 12.82 | 12.82 | +0.79 (+6.57%) | 11,367,100 |
| 8 May 2024 | CNY | 12.22 | 12.29 | 12.01 | 12.03 | 12.03 | -0.2 (-1.64%) | 3,213,300 |
| 7 May 2024 | CNY | 12.19 | 12.42 | 12.07 | 12.23 | 12.23 | -0.05 (-0.41%) | 5,098,451 |
| 6 May 2024 | CNY | 11.91 | 12.28 | 11.72 | 12.28 | 12.28 | +0.46 (+3.89%) | 7,170,600 |
| 30 Apr 2024 | CNY | 11.49 | 11.92 | 11.44 | 11.82 | 11.82 | +0.24 (+2.07%) | 6,875,800 |
| 29 Apr 2024 | CNY | 11.49 | 11.58 | 11.38 | 11.58 | 11.58 | +0.09 (+0.78%) | 4,791,600 |
| 26 Apr 2024 | CNY | 11.52 | 11.69 | 11.32 | 11.49 | 11.49 | -0.03 (-0.26%) | 5,459,800 |
| 25 Apr 2024 | CNY | 11.36 | 11.65 | 11.36 | 11.52 | 11.52 | +0.03 (+0.26%) | 5,015,300 |
| 24 Apr 2024 | CNY | 11.32 | 11.62 | 11.23 | 11.49 | 11.49 | +0.1 (+0.88%) | 5,952,701 |
| 23 Apr 2024 | CNY | 11.31 | 11.45 | 11.06 | 11.39 | 11.39 | +0.12 (+1.06%) | 6,568,831 |
| 22 Apr 2024 | CNY | 11 | 11.58 | 10.92 | 11.27 | 11.27 | +0.36 (+3.30%) | 13,255,060 |
| 19 Apr 2024 | CNY | 10.44 | 10.97 | 10.37 | 10.91 | 10.91 | +0.46 (+4.40%) | 5,946,013 |
| 18 Apr 2024 | CNY | 10.53 | 10.73 | 10.45 | 10.45 | 10.45 | -0.13 (-1.23%) | 3,242,431 |
| 17 Apr 2024 | CNY | 10.23 | 10.62 | 10.23 | 10.58 | 10.58 | +0.45 (+4.44%) | 5,221,331 |
| 16 Apr 2024 | CNY | 10.45 | 10.79 | 10.13 | 10.13 | 10.13 | -0.28 (-2.69%) | 6,359,400 |
| 15 Apr 2024 | CNY | 10.6 | 10.79 | 10.12 | 10.41 | 10.41 | -0.27 (-2.53%) | 8,468,000 |
| 12 Apr 2024 | CNY | 10.79 | 10.89 | 10.66 | 10.68 | 10.68 | -0.13 (-1.20%) | 2,293,200 |
| 11 Apr 2024 | CNY | 11 | 11.11 | 10.79 | 10.81 | 10.81 | -0.21 (-1.91%) | 3,819,600 |
| 10 Apr 2024 | CNY | 11.1 | 11.31 | 10.95 | 11.02 | 11.02 | -0.13 (-1.17%) | 5,234,700 |
| 9 Apr 2024 | CNY | 10.8 | 11.19 | 10.68 | 11.15 | 11.15 | +0.32 (+2.95%) | 4,708,800 |
