| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 13.59 | 14.66 | 13.43 | 14.49 | 14.49 | +1.07 (+7.97%) | 1,924,661 |
| 21 May 2024 | CNY | 13.9 | 13.99 | 13.4 | 13.42 | 13.42 | -0.37 (-2.68%) | 552,703 |
| 20 May 2024 | CNY | 13.87 | 14.1 | 13.71 | 13.79 | 13.79 | -0.1 (-0.72%) | 455,113 |
| 17 May 2024 | CNY | 13.73 | 13.93 | 13.46 | 13.89 | 13.89 | +0.29 (+2.13%) | 454,880 |
| 16 May 2024 | CNY | 13.74 | 13.8 | 13.53 | 13.6 | 13.6 | -0.14 (-1.02%) | 527,321 |
| 15 May 2024 | CNY | 13.83 | 14.04 | 13.52 | 13.74 | 13.74 | -0.06 (-0.43%) | 445,186 |
| 14 May 2024 | CNY | 14.27 | 14.41 | 13.78 | 13.8 | 13.8 | -0.15 (-1.08%) | 430,718 |
| 13 May 2024 | CNY | 14.21 | 14.35 | 13.9 | 13.95 | 13.95 | -0.44 (-3.06%) | 721,251 |
| 10 May 2024 | CNY | 14.72 | 14.72 | 14.26 | 14.39 | 14.39 | -0.33 (-2.24%) | 609,477 |
| 9 May 2024 | CNY | 14.75 | 14.96 | 14.21 | 14.72 | 14.72 | +0.27 (+1.87%) | 780,186 |
| 8 May 2024 | CNY | 14.78 | 14.87 | 14.41 | 14.45 | 14.45 | -0.27 (-1.83%) | 556,716 |
| 7 May 2024 | CNY | 14.46 | 14.88 | 14.38 | 14.72 | 14.72 | +0.26 (+1.80%) | 830,495 |
| 6 May 2024 | CNY | 14.45 | 14.93 | 14.4 | 14.46 | 14.46 | +0.01 (+0.07%) | 736,592 |
| 30 Apr 2024 | CNY | 14.9 | 14.9 | 14.14 | 14.45 | 14.45 | -0.45 (-3.02%) | 1,272,073 |
| 29 Apr 2024 | CNY | 14.31 | 15.14 | 14.3 | 14.9 | 14.9 | +0.59 (+4.12%) | 1,066,775 |
| 26 Apr 2024 | CNY | 13.71 | 14.32 | 13.71 | 14.31 | 14.31 | +0.36 (+2.58%) | 936,014 |
| 25 Apr 2024 | CNY | 13.87 | 14.07 | 13.53 | 13.95 | 13.95 | +0.15 (+1.09%) | 632,460 |
| 24 Apr 2024 | CNY | 13.31 | 13.87 | 13.25 | 13.8 | 13.8 | +0.05 (+0.36%) | 619,171 |
| 23 Apr 2024 | CNY | 13.33 | 13.94 | 13.33 | 13.75 | 13.75 | +0.14 (+1.03%) | 562,809 |
| 22 Apr 2024 | CNY | 13.65 | 13.81 | 13.23 | 13.61 | 13.61 | +0.22 (+1.64%) | 664,143 |
| 19 Apr 2024 | CNY | 13.68 | 13.68 | 13.26 | 13.39 | 13.39 | -0.33 (-2.41%) | 642,650 |
| 18 Apr 2024 | CNY | 14 | 14.01 | 13.58 | 13.72 | 13.72 | -0.18 (-1.29%) | 688,534 |
| 17 Apr 2024 | CNY | 13.19 | 13.9 | 13.19 | 13.9 | 13.9 | +0.88 (+6.76%) | 954,515 |
| 16 Apr 2024 | CNY | 13.98 | 13.98 | 12.76 | 13.02 | 13.02 | -1.07 (-7.59%) | 1,167,710 |
| 15 Apr 2024 | CNY | 14.62 | 14.98 | 13.8 | 14.09 | 14.09 | -0.6 (-4.08%) | 862,566 |
| 12 Apr 2024 | CNY | 14.89 | 15.25 | 14.6 | 14.69 | 14.69 | -0.26 (-1.74%) | 595,308 |
| 11 Apr 2024 | CNY | 14.94 | 15.25 | 14.82 | 14.95 | 14.95 | -0.1 (-0.66%) | 603,946 |
| 10 Apr 2024 | CNY | 15.5 | 15.75 | 14.86 | 15.05 | 15.05 | -0.41 (-2.65%) | 873,698 |
| 9 Apr 2024 | CNY | 14.98 | 15.56 | 14.91 | 15.46 | 15.46 | +0.53 (+3.55%) | 684,863 |
| 8 Apr 2024 | CNY | 15.94 | 16 | 14.9 | 14.93 | 14.93 | -0.78 (-4.96%) | 1,025,863 |
