| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 10.36 | 10.51 | 10.16 | 10.46 | 10.46 | +0.1 (+0.97%) | 24,156,065 |
| 25 Jun 2024 | CNY | 10.35 | 10.48 | 10.26 | 10.36 | 10.36 | +0.02 (+0.19%) | 5,451,700 |
| 24 Jun 2024 | CNY | 10.74 | 10.74 | 10.32 | 10.34 | 10.34 | -0.31 (-2.91%) | 7,628,604 |
| 21 Jun 2024 | CNY | 10.5 | 10.74 | 10.43 | 10.65 | 10.65 | +0.13 (+1.24%) | 7,533,010 |
| 20 Jun 2024 | CNY | 11.03 | 11.07 | 10.4 | 10.52 | 10.52 | -0.57 (-5.14%) | 16,160,551 |
| 19 Jun 2024 | CNY | 11.28 | 11.34 | 11.07 | 11.09 | 11.09 | -0.25 (-2.20%) | 5,555,019 |
| 18 Jun 2024 | CNY | 11.05 | 11.36 | 10.94 | 11.34 | 11.34 | +0.34 (+3.09%) | 9,020,699 |
| 17 Jun 2024 | CNY | 11.27 | 11.36 | 10.98 | 11 | 11 | -0.28 (-2.48%) | 8,117,788 |
| 14 Jun 2024 | CNY | 11.3 | 11.33 | 11.16 | 11.28 | 11.28 | -0.01 (-0.09%) | 5,318,300 |
| 13 Jun 2024 | CNY | 11.56 | 11.59 | 11.27 | 11.29 | 11.29 | -0.26 (-2.25%) | 5,454,030 |
| 12 Jun 2024 | CNY | 11.4 | 11.6 | 11.31 | 11.55 | 11.55 | +0.15 (+1.32%) | 6,549,478 |
| 11 Jun 2024 | CNY | 11.38 | 11.5 | 11.13 | 11.4 | 11.4 | +0.04 (+0.35%) | 8,740,537 |
| 7 Jun 2024 | CNY | 11.28 | 11.42 | 11.25 | 11.36 | 11.36 | +0.11 (+0.98%) | 5,295,617 |
| 6 Jun 2024 | CNY | 11.6 | 11.69 | 11.18 | 11.25 | 11.25 | -0.34 (-2.93%) | 9,337,303 |
| 5 Jun 2024 | CNY | 11.78 | 11.78 | 11.59 | 11.59 | 11.59 | -0.06 (-0.52%) | 8,015,168 |
| 4 Jun 2024 | CNY | 11.32 | 11.66 | 11.32 | 11.65 | 11.65 | +0.26 (+2.28%) | 8,575,193 |
| 3 Jun 2024 | CNY | 11.64 | 11.68 | 11.28 | 11.39 | 11.39 | -0.22 (-1.89%) | 10,364,720 |
| 31 May 2024 | CNY | 11.48 | 11.66 | 11.48 | 11.61 | 11.61 | +0.07 (+0.61%) | 5,683,202 |
| 30 May 2024 | CNY | 11.68 | 11.87 | 11.47 | 11.54 | 11.54 | -0.18 (-1.54%) | 9,665,373 |
| 29 May 2024 | CNY | 11.7 | 11.9 | 11.61 | 11.72 | 11.72 | +0.04 (+0.34%) | 9,358,281 |
| 28 May 2024 | CNY | 11.71 | 11.8 | 11.59 | 11.68 | 11.68 | -0.09 (-0.76%) | 7,367,145 |
| 27 May 2024 | CNY | 11.63 | 11.77 | 11.48 | 11.77 | 11.77 | +0.26 (+2.26%) | 8,731,773 |
| 24 May 2024 | CNY | 11.59 | 11.74 | 11.47 | 11.51 | 11.51 | -0.14 (-1.20%) | 7,793,025 |
| 23 May 2024 | CNY | 12 | 12.02 | 11.59 | 11.65 | 11.65 | -0.38 (-3.16%) | 10,042,914 |
| 22 May 2024 | CNY | 12.01 | 12.21 | 11.98 | 12.03 | 12.03 | +0.02 (+0.17%) | 7,983,332 |
| 21 May 2024 | CNY | 12.28 | 12.33 | 11.92 | 12.01 | 12.01 | -0.29 (-2.36%) | 10,499,773 |
| 20 May 2024 | CNY | 12.4 | 12.44 | 12.25 | 12.3 | 12.3 | -0.14 (-1.13%) | 8,340,733 |
| 17 May 2024 | CNY | 12.35 | 12.46 | 12.13 | 12.44 | 12.44 | +0.16 (+1.30%) | 9,008,889 |
| 16 May 2024 | CNY | 12.36 | 12.53 | 12.24 | 12.28 | 12.28 | +0.01 (+0.08%) | 9,514,647 |
| 15 May 2024 | CNY | 12.58 | 12.65 | 12.27 | 12.27 | 12.27 | -0.38 (-3.00%) | 15,342,917 |
