| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 10.72 | 11.09 | 10.67 | 11.07 | 11.07 | +0.35 (+3.26%) | 21,948,103 |
| 25 Jun 2024 | CNY | 10.89 | 10.98 | 10.64 | 10.72 | 10.72 | -0.18 (-1.65%) | 8,927,756 |
| 24 Jun 2024 | CNY | 11.05 | 11.15 | 10.8 | 10.9 | 10.9 | -0.3 (-2.68%) | 11,593,255 |
| 21 Jun 2024 | CNY | 11.05 | 11.47 | 11.01 | 11.2 | 11.2 | +0.15 (+1.36%) | 15,148,395 |
| 20 Jun 2024 | CNY | 11.33 | 11.4 | 11 | 11.05 | 11.05 | -0.28 (-2.47%) | 12,561,017 |
| 19 Jun 2024 | CNY | 11.5 | 11.55 | 11.31 | 11.33 | 11.33 | -0.23 (-1.99%) | 9,122,821 |
| 18 Jun 2024 | CNY | 11.55 | 11.6 | 11.25 | 11.56 | 11.56 | -0.01 (-0.09%) | 13,324,304 |
| 17 Jun 2024 | CNY | 11.75 | 11.98 | 11.56 | 11.57 | 11.57 | -0.26 (-2.20%) | 15,418,650 |
| 14 Jun 2024 | CNY | 11.9 | 11.9 | 11.68 | 11.83 | 11.83 | -0.06 (-0.50%) | 14,262,102 |
| 13 Jun 2024 | CNY | 11.77 | 11.9 | 11.52 | 11.89 | 11.89 | +0.12 (+1.02%) | 18,737,893 |
| 12 Jun 2024 | CNY | 11.54 | 11.85 | 11.54 | 11.77 | 11.77 | +0.21 (+1.82%) | 13,492,349 |
| 11 Jun 2024 | CNY | 11.46 | 11.59 | 11.41 | 11.56 | 11.56 | -0.02 (-0.17%) | 8,757,588 |
| 7 Jun 2024 | CNY | 11.58 | 11.7 | 11.35 | 11.58 | 11.58 | +0.01 (+0.09%) | 16,611,531 |
| 6 Jun 2024 | CNY | 11.69 | 11.83 | 11.56 | 11.57 | 11.57 | -0.07 (-0.60%) | 16,958,376 |
| 5 Jun 2024 | CNY | 11.66 | 11.8 | 11.6 | 11.64 | 11.64 | -0.05 (-0.43%) | 11,691,971 |
| 4 Jun 2024 | CNY | 11.53 | 11.71 | 11.4 | 11.69 | 11.69 | +0.11 (+0.95%) | 13,056,053 |
| 3 Jun 2024 | CNY | 11.7 | 11.74 | 11.47 | 11.58 | 11.58 | -0.17 (-1.45%) | 15,660,797 |
| 31 May 2024 | CNY | 11.6 | 11.85 | 11.6 | 11.75 | 11.75 | +0.12 (+1.03%) | 15,791,867 |
| 30 May 2024 | CNY | 11.71 | 11.92 | 11.59 | 11.63 | 11.63 | -0.07 (-0.60%) | 19,179,125 |
| 29 May 2024 | CNY | 11.99 | 12 | 11.59 | 11.7 | 11.7 | -0.29 (-2.42%) | 26,426,807 |
| 28 May 2024 | CNY | 11.65 | 12.11 | 11.63 | 11.99 | 11.99 | +0.28 (+2.39%) | 31,685,077 |
| 27 May 2024 | CNY | 11.66 | 11.8 | 11.54 | 11.71 | 11.71 | +0.02 (+0.17%) | 14,208,000 |
| 24 May 2024 | CNY | 11.48 | 11.91 | 11.48 | 11.69 | 11.69 | +0.11 (+0.95%) | 17,034,068 |
| 23 May 2024 | CNY | 11.87 | 11.88 | 11.54 | 11.58 | 11.58 | -0.33 (-2.77%) | 13,673,052 |
| 22 May 2024 | CNY | 11.75 | 12.02 | 11.75 | 11.91 | 11.91 | +0.13 (+1.10%) | 13,467,200 |
| 21 May 2024 | CNY | 11.95 | 11.95 | 11.75 | 11.78 | 11.78 | -0.22 (-1.83%) | 11,974,600 |
| 20 May 2024 | CNY | 11.83 | 12.03 | 11.74 | 12 | 12 | +0.17 (+1.44%) | 18,020,521 |
| 17 May 2024 | CNY | 11.67 | 11.84 | 11.67 | 11.83 | 11.83 | +0.11 (+0.94%) | 12,137,065 |
| 16 May 2024 | CNY | 11.87 | 11.96 | 11.67 | 11.72 | 11.72 | -0.07 (-0.59%) | 13,782,437 |
| 15 May 2024 | CNY | 12.04 | 12.15 | 11.76 | 11.79 | 11.79 | -0.3 (-2.48%) | 23,044,537 |
