| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 12.08 | 12.24 | 11.83 | 11.86 | 11.86 | -0.29 (-2.39%) | 826,270 |
| 27 May 2024 | CNY | 12.26 | 12.45 | 11.74 | 12.15 | 12.15 | -0.06 (-0.49%) | 908,760 |
| 24 May 2024 | CNY | 12.47 | 12.72 | 12.18 | 12.21 | 12.21 | -0.27 (-2.16%) | 966,245 |
| 23 May 2024 | CNY | 12.46 | 12.7 | 12.31 | 12.48 | 12.48 | -0.04 (-0.32%) | 1,019,653 |
| 22 May 2024 | CNY | 12.75 | 12.77 | 12.3 | 12.52 | 12.52 | -0.13 (-1.03%) | 1,149,446 |
| 21 May 2024 | CNY | 12.8 | 13 | 12.53 | 12.65 | 12.65 | -0.27 (-2.09%) | 1,231,852 |
| 20 May 2024 | CNY | 12.84 | 13.55 | 12.77 | 12.92 | 12.92 | +0.05 (+0.39%) | 2,221,260 |
| 17 May 2024 | CNY | 12.43 | 12.88 | 12.25 | 12.87 | 12.87 | +0.56 (+4.55%) | 1,232,123 |
| 16 May 2024 | CNY | 12.2 | 12.55 | 12.15 | 12.31 | 12.31 | +0.15 (+1.23%) | 962,509 |
| 15 May 2024 | CNY | 12.3 | 12.49 | 11.99 | 12.16 | 12.16 | 0.0 (0.0%) | 788,942 |
| 14 May 2024 | CNY | 12.33 | 12.51 | 11.94 | 12.16 | 12.16 | +0.01 (+0.08%) | 1,189,324 |
| 13 May 2024 | CNY | 12.75 | 12.8 | 12.09 | 12.15 | 12.15 | -0.72 (-5.59%) | 1,487,836 |
| 10 May 2024 | CNY | 13.5 | 13.54 | 12.82 | 12.87 | 12.87 | -0.47 (-3.52%) | 888,892 |
| 9 May 2024 | CNY | 13.23 | 13.6 | 13.22 | 13.34 | 13.34 | +0.16 (+1.21%) | 805,367 |
| 8 May 2024 | CNY | 13.65 | 13.74 | 13.15 | 13.18 | 13.18 | -0.32 (-2.37%) | 997,703 |
| 7 May 2024 | CNY | 13.22 | 13.6 | 13.11 | 13.5 | 13.5 | +0.3 (+2.27%) | 1,013,983 |
| 6 May 2024 | CNY | 13.38 | 13.42 | 13.11 | 13.2 | 13.2 | +0.22 (+1.69%) | 1,097,187 |
| 30 Apr 2024 | CNY | 13.07 | 13.23 | 12.83 | 12.98 | 12.98 | -0.07 (-0.54%) | 1,507,099 |
| 29 Apr 2024 | CNY | 12.25 | 13.13 | 12.15 | 13.05 | 13.05 | +0.79 (+6.44%) | 1,733,896 |
| 26 Apr 2024 | CNY | 11.95 | 12.26 | 11.74 | 12.26 | 12.26 | +0.3 (+2.51%) | 1,129,197 |
| 25 Apr 2024 | CNY | 12.27 | 12.29 | 11.91 | 11.96 | 11.96 | -0.25 (-2.05%) | 658,264 |
| 24 Apr 2024 | CNY | 11.98 | 12.26 | 11.77 | 12.21 | 12.21 | +0.41 (+3.47%) | 960,954 |
| 23 Apr 2024 | CNY | 11.54 | 12 | 11.51 | 11.8 | 11.8 | +0.2 (+1.72%) | 1,162,188 |
| 22 Apr 2024 | CNY | 11.67 | 11.91 | 11.3 | 11.6 | 11.6 | -0.16 (-1.36%) | 823,785 |
| 19 Apr 2024 | CNY | 12.1 | 12.29 | 11.67 | 11.76 | 11.76 | -0.38 (-3.13%) | 1,487,518 |
| 18 Apr 2024 | CNY | 12.65 | 12.7 | 12.02 | 12.14 | 12.14 | -0.49 (-3.88%) | 2,519,997 |
| 17 Apr 2024 | CNY | 12.17 | 12.69 | 11.73 | 12.63 | 12.63 | +0.99 (+8.51%) | 1,815,533 |
| 16 Apr 2024 | CNY | 12.35 | 12.35 | 11.36 | 11.64 | 11.64 | -0.45 (-3.72%) | 2,134,528 |
| 15 Apr 2024 | CNY | 13.19 | 13.39 | 11.81 | 12.09 | 12.09 | -1.1 (-8.34%) | 2,559,785 |
| 12 Apr 2024 | CNY | 13.65 | 13.68 | 13.19 | 13.19 | 13.19 | -0.46 (-3.37%) | 1,166,076 |
