| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 13.35 | 13.58 | 13.25 | 13.39 | 13.39 | -0.03 (-0.22%) | 2,931,975 |
| 21 May 2024 | CNY | 13.54 | 13.54 | 13.26 | 13.42 | 13.42 | -0.07 (-0.52%) | 1,808,593 |
| 20 May 2024 | CNY | 13.73 | 13.74 | 13.41 | 13.49 | 13.49 | -0.07 (-0.52%) | 2,252,114 |
| 17 May 2024 | CNY | 13.26 | 13.6 | 13.1 | 13.56 | 13.56 | +0.29 (+2.19%) | 2,208,889 |
| 16 May 2024 | CNY | 13.57 | 13.66 | 13.25 | 13.27 | 13.27 | -0.12 (-0.90%) | 1,900,471 |
| 15 May 2024 | CNY | 13.56 | 13.67 | 13.34 | 13.39 | 13.39 | -0.18 (-1.33%) | 1,973,369 |
| 14 May 2024 | CNY | 13.05 | 13.74 | 13.05 | 13.57 | 13.57 | +0.44 (+3.35%) | 3,991,030 |
| 13 May 2024 | CNY | 13.53 | 13.6 | 13.02 | 13.13 | 13.13 | -0.44 (-3.24%) | 3,642,652 |
| 10 May 2024 | CNY | 14.27 | 14.27 | 13.5 | 13.57 | 13.57 | -0.54 (-3.83%) | 3,430,645 |
| 9 May 2024 | CNY | 13.82 | 14.27 | 13.82 | 14.11 | 14.11 | +0.36 (+2.62%) | 3,799,406 |
| 8 May 2024 | CNY | 14.33 | 14.33 | 13.72 | 13.75 | 13.75 | -0.59 (-4.11%) | 3,904,153 |
| 7 May 2024 | CNY | 14.19 | 14.55 | 14.15 | 14.34 | 14.34 | +0.09 (+0.63%) | 4,289,405 |
| 6 May 2024 | CNY | 13.96 | 14.36 | 13.95 | 14.25 | 14.25 | +0.46 (+3.34%) | 5,095,948 |
| 30 Apr 2024 | CNY | 14.16 | 14.18 | 13.62 | 13.79 | 13.79 | -0.41 (-2.89%) | 4,711,348 |
| 29 Apr 2024 | CNY | 13.89 | 14.28 | 13.83 | 14.2 | 14.2 | +0.38 (+2.75%) | 4,928,317 |
| 26 Apr 2024 | CNY | 13.42 | 14.04 | 13.37 | 13.82 | 13.82 | +0.37 (+2.75%) | 4,899,566 |
| 25 Apr 2024 | CNY | 13.53 | 13.73 | 13.23 | 13.45 | 13.45 | -0.15 (-1.10%) | 4,404,967 |
| 24 Apr 2024 | CNY | 12.99 | 13.77 | 12.99 | 13.6 | 13.6 | +0.57 (+4.37%) | 5,767,960 |
| 23 Apr 2024 | CNY | 12.83 | 13.17 | 12.8 | 13.03 | 13.03 | +0.28 (+2.20%) | 4,268,316 |
| 22 Apr 2024 | CNY | 12.81 | 13.1 | 12.43 | 12.75 | 12.75 | -0.4 (-3.04%) | 5,150,112 |
| 19 Apr 2024 | CNY | 12.51 | 13.33 | 12.51 | 13.15 | 13.15 | +0.33 (+2.57%) | 6,253,821 |
| 18 Apr 2024 | CNY | 13.3 | 13.3 | 12.48 | 12.82 | 12.82 | -0.4 (-3.03%) | 10,856,866 |
| 17 Apr 2024 | CNY | 11.92 | 13.22 | 11.58 | 13.22 | 13.22 | +2.2 (+19.96%) | 6,157,520 |
| 16 Apr 2024 | CNY | 12.6 | 12.62 | 10.88 | 11.02 | 11.02 | -1.59 (-12.61%) | 7,279,926 |
| 15 Apr 2024 | CNY | 13.36 | 13.54 | 12.38 | 12.61 | 12.61 | -0.75 (-5.61%) | 2,933,813 |
| 12 Apr 2024 | CNY | 13.5 | 13.74 | 13.32 | 13.36 | 13.36 | -0.11 (-0.82%) | 1,857,879 |
| 11 Apr 2024 | CNY | 13.33 | 13.79 | 13.2 | 13.47 | 13.47 | +0.09 (+0.67%) | 2,728,367 |
| 10 Apr 2024 | CNY | 13.87 | 13.98 | 13.24 | 13.38 | 13.38 | -0.51 (-3.67%) | 1,802,815 |
| 9 Apr 2024 | CNY | 14.05 | 14.05 | 13.53 | 13.89 | 13.89 | +0.04 (+0.29%) | 1,816,925 |
| 8 Apr 2024 | CNY | 14.42 | 14.42 | 13.76 | 13.85 | 13.85 | -0.43 (-3.01%) | 2,159,195 |
