| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 12.33 | 12.73 | 12.3 | 12.73 | 12.73 | +0.36 (+2.91%) | 3,472,968 |
| 16 May 2024 | CNY | 12.37 | 12.66 | 12.31 | 12.37 | 12.37 | 0.0 (0.0%) | 3,312,700 |
| 15 May 2024 | CNY | 12.3 | 12.54 | 12.3 | 12.37 | 12.37 | -0.1 (-0.80%) | 2,093,634 |
| 14 May 2024 | CNY | 12.35 | 12.66 | 12.35 | 12.47 | 12.47 | +0.03 (+0.24%) | 2,459,684 |
| 13 May 2024 | CNY | 12.95 | 12.95 | 12.4 | 12.44 | 12.44 | -0.52 (-4.01%) | 4,000,120 |
| 10 May 2024 | CNY | 13.22 | 13.37 | 12.9 | 12.96 | 12.96 | -0.34 (-2.56%) | 4,701,220 |
| 9 May 2024 | CNY | 13.19 | 13.54 | 13.19 | 13.3 | 13.3 | +0.11 (+0.83%) | 4,575,292 |
| 8 May 2024 | CNY | 13.48 | 13.57 | 13.14 | 13.19 | 13.19 | -0.25 (-1.86%) | 5,665,417 |
| 7 May 2024 | CNY | 13 | 13.44 | 13 | 13.44 | 13.44 | +0.4 (+3.07%) | 6,291,269 |
| 6 May 2024 | CNY | 12.62 | 13.08 | 12.56 | 13.04 | 13.04 | +0.61 (+4.91%) | 6,612,742 |
| 30 Apr 2024 | CNY | 12.53 | 12.63 | 12.22 | 12.43 | 12.43 | +0.01 (+0.08%) | 4,606,085 |
| 29 Apr 2024 | CNY | 11.93 | 12.43 | 11.86 | 12.42 | 12.42 | +0.48 (+4.02%) | 5,860,751 |
| 26 Apr 2024 | CNY | 12.03 | 12.13 | 11.71 | 11.94 | 11.94 | -0.07 (-0.58%) | 4,704,429 |
| 25 Apr 2024 | CNY | 11.81 | 12.39 | 11.81 | 12.01 | 12.01 | +0.04 (+0.33%) | 4,653,156 |
| 24 Apr 2024 | CNY | 11.95 | 12.03 | 11.78 | 11.97 | 11.97 | +0.02 (+0.17%) | 3,256,908 |
| 23 Apr 2024 | CNY | 11.71 | 11.99 | 11.7 | 11.95 | 11.95 | +0.12 (+1.01%) | 3,329,783 |
| 22 Apr 2024 | CNY | 12.15 | 12.15 | 11.67 | 11.83 | 11.83 | -0.41 (-3.35%) | 5,146,504 |
| 19 Apr 2024 | CNY | 12.06 | 12.25 | 11.54 | 12.24 | 12.24 | -0.03 (-0.24%) | 6,581,104 |
| 18 Apr 2024 | CNY | 12.9 | 12.9 | 12.18 | 12.27 | 12.27 | -0.61 (-4.74%) | 8,289,787 |
| 17 Apr 2024 | CNY | 12.5 | 13.23 | 12.3 | 12.88 | 12.88 | +0.24 (+1.90%) | 7,722,757 |
| 16 Apr 2024 | CNY | 13.56 | 13.6 | 12.64 | 12.64 | 12.64 | -1.4 (-9.97%) | 10,178,056 |
| 15 Apr 2024 | CNY | 13.58 | 14.32 | 12.86 | 14.04 | 14.04 | +0.2 (+1.45%) | 10,626,351 |
| 12 Apr 2024 | CNY | 14.6 | 14.62 | 13.74 | 13.84 | 13.84 | -1.08 (-7.24%) | 12,583,309 |
| 11 Apr 2024 | CNY | 14.17 | 15.54 | 13.87 | 14.92 | 14.92 | +0.43 (+2.97%) | 17,756,014 |
| 10 Apr 2024 | CNY | 14.2 | 14.82 | 13.88 | 14.49 | 14.49 | +0.37 (+2.62%) | 23,679,644 |
| 9 Apr 2024 | CNY | 12.99 | 14.12 | 12.99 | 14.12 | 14.12 | +1.28 (+9.97%) | 8,281,458 |
| 8 Apr 2024 | CNY | 13.32 | 13.44 | 12.84 | 12.84 | 12.84 | -0.62 (-4.61%) | 5,307,573 |
| 3 Apr 2024 | CNY | 13.6 | 13.73 | 13.4 | 13.46 | 13.46 | -0.28 (-2.04%) | 5,886,849 |
| 2 Apr 2024 | CNY | 13.42 | 13.93 | 13.3 | 13.74 | 13.74 | +0.1 (+0.73%) | 9,812,815 |
| 1 Apr 2024 | CNY | 12.9 | 14.22 | 12.9 | 13.64 | 13.64 | +0.71 (+5.49%) | 12,100,201 |
