| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 12.2 | 12.58 | 12.19 | 12.48 | 12.48 | +0.26 (+2.13%) | 2,739,041 |
| 30 May 2024 | CNY | 12.11 | 12.39 | 11.9 | 12.22 | 12.22 | +0.08 (+0.66%) | 2,270,283 |
| 29 May 2024 | CNY | 12.12 | 12.38 | 12.11 | 12.14 | 12.14 | -0.04 (-0.33%) | 1,710,113 |
| 28 May 2024 | CNY | 12.35 | 12.56 | 12.17 | 12.18 | 12.18 | -0.21 (-1.69%) | 2,774,416 |
| 27 May 2024 | CNY | 12.46 | 12.66 | 12.02 | 12.39 | 12.39 | -0.07 (-0.56%) | 4,556,824 |
| 24 May 2024 | CNY | 12.5 | 13.31 | 12.36 | 12.46 | 12.46 | +0.01 (+0.08%) | 6,302,089 |
| 23 May 2024 | CNY | 12.83 | 12.86 | 12.41 | 12.45 | 12.45 | -0.35 (-2.73%) | 2,586,481 |
| 22 May 2024 | CNY | 12.63 | 12.84 | 12.48 | 12.8 | 12.8 | +0.21 (+1.67%) | 2,114,885 |
| 21 May 2024 | CNY | 13 | 13.01 | 12.55 | 12.59 | 12.59 | -0.28 (-2.18%) | 2,754,483 |
| 20 May 2024 | CNY | 12.81 | 13.07 | 12.65 | 12.87 | 12.87 | -0.09 (-0.69%) | 4,190,783 |
| 17 May 2024 | CNY | 12.76 | 13.04 | 12.64 | 12.96 | 12.96 | +0.25 (+1.97%) | 3,163,265 |
| 16 May 2024 | CNY | 12.75 | 12.88 | 12.67 | 12.71 | 12.71 | +0.07 (+0.55%) | 2,766,109 |
| 15 May 2024 | CNY | 12.82 | 12.95 | 12.59 | 12.64 | 12.64 | -0.19 (-1.48%) | 2,867,260 |
| 14 May 2024 | CNY | 12.74 | 12.9 | 12.6 | 12.83 | 12.83 | +0.16 (+1.26%) | 2,765,269 |
| 13 May 2024 | CNY | 13 | 13 | 12.55 | 12.67 | 12.67 | -0.34 (-2.61%) | 3,801,353 |
| 10 May 2024 | CNY | 13.4 | 13.54 | 12.95 | 13.01 | 13.01 | -0.37 (-2.77%) | 3,152,717 |
| 9 May 2024 | CNY | 13.14 | 13.56 | 13.14 | 13.38 | 13.38 | +0.21 (+1.59%) | 3,472,556 |
| 8 May 2024 | CNY | 13.64 | 13.75 | 13.07 | 13.17 | 13.17 | -0.47 (-3.45%) | 3,917,630 |
| 7 May 2024 | CNY | 13.47 | 13.88 | 13.44 | 13.64 | 13.64 | +0.13 (+0.96%) | 4,341,797 |
| 6 May 2024 | CNY | 13.79 | 14.08 | 13.43 | 13.51 | 13.51 | +0.22 (+1.66%) | 5,908,419 |
| 30 Apr 2024 | CNY | 13.36 | 13.51 | 13.03 | 13.29 | 13.29 | -0.02 (-0.15%) | 4,703,344 |
| 29 Apr 2024 | CNY | 12.72 | 13.36 | 12.61 | 13.31 | 13.31 | +0.47 (+3.66%) | 5,849,212 |
| 26 Apr 2024 | CNY | 12.49 | 12.91 | 12.35 | 12.84 | 12.84 | +0.46 (+3.72%) | 4,010,908 |
| 25 Apr 2024 | CNY | 12.48 | 12.65 | 12.32 | 12.38 | 12.38 | -0.1 (-0.80%) | 3,389,142 |
| 24 Apr 2024 | CNY | 11.95 | 12.49 | 11.95 | 12.48 | 12.48 | +0.58 (+4.87%) | 4,248,259 |
| 23 Apr 2024 | CNY | 11.8 | 12.03 | 11.75 | 11.9 | 11.9 | +0.21 (+1.80%) | 3,462,783 |
| 22 Apr 2024 | CNY | 11.5 | 11.86 | 11.3 | 11.69 | 11.69 | +0.09 (+0.78%) | 2,954,030 |
| 19 Apr 2024 | CNY | 11.8 | 11.91 | 11.49 | 11.6 | 11.6 | -0.27 (-2.27%) | 3,029,354 |
| 18 Apr 2024 | CNY | 11.9 | 12.14 | 11.6 | 11.87 | 11.87 | -0.05 (-0.42%) | 5,573,099 |
| 17 Apr 2024 | CNY | 11.55 | 11.99 | 11.55 | 11.92 | 11.92 | +0.69 (+6.14%) | 4,470,668 |
