| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 11.7 | 11.86 | 11.45 | 11.49 | 11.49 | -0.36 (-3.04%) | 1,473,464 |
| 22 May 2024 | CNY | 11.87 | 12.1 | 11.78 | 11.85 | 11.85 | -0.03 (-0.25%) | 1,414,333 |
| 21 May 2024 | CNY | 12.18 | 12.19 | 11.77 | 11.88 | 11.88 | -0.31 (-2.54%) | 1,903,957 |
| 20 May 2024 | CNY | 12.05 | 12.28 | 11.97 | 12.19 | 12.19 | +0.2 (+1.67%) | 2,478,393 |
| 17 May 2024 | CNY | 11.87 | 11.99 | 11.64 | 11.99 | 11.99 | +0.16 (+1.35%) | 1,956,212 |
| 16 May 2024 | CNY | 11.88 | 11.98 | 11.75 | 11.83 | 11.83 | +0.06 (+0.51%) | 1,729,580 |
| 15 May 2024 | CNY | 12.09 | 12.09 | 11.68 | 11.77 | 11.77 | -0.26 (-2.16%) | 1,989,615 |
| 14 May 2024 | CNY | 12.07 | 12.22 | 11.95 | 12.03 | 12.03 | -0.02 (-0.17%) | 2,095,600 |
| 13 May 2024 | CNY | 12.43 | 12.6 | 11.9 | 12.05 | 12.05 | -0.63 (-4.97%) | 3,904,649 |
| 10 May 2024 | CNY | 13.26 | 13.42 | 12.63 | 12.68 | 12.68 | -0.81 (-6.00%) | 4,587,277 |
| 9 May 2024 | CNY | 12.85 | 13.72 | 12.42 | 13.49 | 13.49 | +0.56 (+4.33%) | 4,852,029 |
| 8 May 2024 | CNY | 12.49 | 13.22 | 12.3 | 12.93 | 12.93 | +0.46 (+3.69%) | 4,449,907 |
| 7 May 2024 | CNY | 12.15 | 12.56 | 11.99 | 12.47 | 12.47 | +0.49 (+4.09%) | 2,844,301 |
| 6 May 2024 | CNY | 12.06 | 12.15 | 11.82 | 11.98 | 11.98 | +0.05 (+0.42%) | 2,268,906 |
| 30 Apr 2024 | CNY | 11.63 | 12.03 | 11.5 | 11.93 | 11.93 | +0.24 (+2.05%) | 2,168,152 |
| 29 Apr 2024 | CNY | 11.05 | 11.73 | 11 | 11.69 | 11.69 | +0.5 (+4.47%) | 2,659,813 |
| 26 Apr 2024 | CNY | 10.71 | 11.19 | 10.71 | 11.19 | 11.19 | +0.32 (+2.94%) | 2,195,517 |
| 25 Apr 2024 | CNY | 10.57 | 10.87 | 10.57 | 10.87 | 10.87 | +0.28 (+2.64%) | 1,780,583 |
| 24 Apr 2024 | CNY | 10.46 | 10.61 | 10.25 | 10.59 | 10.59 | +0.16 (+1.53%) | 2,228,220 |
| 23 Apr 2024 | CNY | 10.7 | 10.78 | 10.27 | 10.43 | 10.43 | -0.57 (-5.18%) | 3,241,512 |
| 22 Apr 2024 | CNY | 9.9 | 11.33 | 9.73 | 11 | 11 | +1.2 (+12.24%) | 3,715,260 |
| 19 Apr 2024 | CNY | 9.9 | 10.04 | 9.74 | 9.8 | 9.8 | -0.22 (-2.20%) | 1,243,912 |
| 18 Apr 2024 | CNY | 10.19 | 10.21 | 9.86 | 10.02 | 10.02 | -0.09 (-0.89%) | 1,600,520 |
| 17 Apr 2024 | CNY | 9.22 | 10.18 | 9.18 | 10.11 | 10.11 | +1.02 (+11.22%) | 2,825,024 |
| 16 Apr 2024 | CNY | 10.13 | 10.13 | 9.01 | 9.09 | 9.09 | -1.07 (-10.53%) | 2,997,739 |
| 15 Apr 2024 | CNY | 11 | 11.1 | 9.9 | 10.16 | 10.16 | -0.91 (-8.22%) | 2,485,844 |
| 12 Apr 2024 | CNY | 11.27 | 11.48 | 11.03 | 11.07 | 11.07 | -0.25 (-2.21%) | 1,137,454 |
| 11 Apr 2024 | CNY | 11.4 | 11.68 | 11.3 | 11.32 | 11.32 | -0.07 (-0.61%) | 997,260 |
| 10 Apr 2024 | CNY | 11.76 | 11.78 | 11.32 | 11.39 | 11.39 | -0.4 (-3.39%) | 1,125,747 |
| 9 Apr 2024 | CNY | 11.46 | 11.82 | 11.37 | 11.79 | 11.79 | +0.32 (+2.79%) | 1,292,439 |
