| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 10.74 | 10.92 | 10.57 | 10.74 | 10.74 | -0.01 (-0.09%) | 4,456,750 |
| 24 May 2024 | CNY | 10.74 | 10.86 | 10.68 | 10.75 | 10.75 | 0.0 (0.0%) | 4,826,965 |
| 23 May 2024 | CNY | 10.9 | 11.05 | 10.63 | 10.75 | 10.75 | -0.43 (-3.85%) | 11,046,942 |
| 22 May 2024 | CNY | 11.39 | 11.58 | 10.98 | 11.18 | 11.18 | -0.03 (-0.27%) | 17,362,808 |
| 21 May 2024 | CNY | 11.02 | 11.72 | 10.81 | 11.21 | 11.21 | +0.25 (+2.28%) | 12,047,552 |
| 20 May 2024 | CNY | 10.95 | 11.04 | 10.9 | 10.96 | 10.96 | -0.02 (-0.18%) | 2,673,584 |
| 17 May 2024 | CNY | 10.96 | 11.03 | 10.85 | 10.98 | 10.98 | -0.01 (-0.09%) | 3,134,140 |
| 16 May 2024 | CNY | 11.01 | 11.08 | 10.94 | 10.99 | 10.99 | -0.02 (-0.18%) | 3,400,240 |
| 15 May 2024 | CNY | 11.15 | 11.21 | 10.98 | 11.01 | 11.01 | -0.16 (-1.43%) | 2,726,824 |
| 14 May 2024 | CNY | 11.01 | 11.21 | 11 | 11.17 | 11.17 | +0.14 (+1.27%) | 3,555,191 |
| 13 May 2024 | CNY | 11.06 | 11.15 | 10.97 | 11.03 | 11.03 | -0.11 (-0.99%) | 3,881,380 |
| 10 May 2024 | CNY | 11.24 | 11.3 | 11.11 | 11.14 | 11.14 | -0.1 (-0.89%) | 4,466,990 |
| 9 May 2024 | CNY | 11.1 | 11.31 | 11.09 | 11.24 | 11.24 | +0.07 (+0.63%) | 4,553,221 |
| 8 May 2024 | CNY | 11.15 | 11.23 | 11.09 | 11.17 | 11.17 | +0.03 (+0.27%) | 4,586,590 |
| 7 May 2024 | CNY | 11.11 | 11.17 | 11.02 | 11.14 | 11.14 | 0.0 (0.0%) | 4,604,199 |
| 6 May 2024 | CNY | 11.11 | 11.24 | 11.06 | 11.14 | 11.14 | +0.11 (+1.00%) | 6,667,375 |
| 30 Apr 2024 | CNY | 10.83 | 11.18 | 10.79 | 11.03 | 11.03 | +0.19 (+1.75%) | 7,107,424 |
| 29 Apr 2024 | CNY | 10.8 | 10.89 | 10.73 | 10.84 | 10.84 | +0.13 (+1.21%) | 5,952,719 |
| 26 Apr 2024 | CNY | 10.69 | 10.76 | 10.6 | 10.71 | 10.71 | +0.01 (+0.09%) | 4,522,233 |
| 25 Apr 2024 | CNY | 10.51 | 10.72 | 10.5 | 10.7 | 10.7 | +0.19 (+1.81%) | 4,455,106 |
| 24 Apr 2024 | CNY | 10.34 | 10.52 | 10.34 | 10.51 | 10.51 | +0.12 (+1.15%) | 3,314,766 |
| 23 Apr 2024 | CNY | 10.36 | 10.43 | 10.22 | 10.39 | 10.39 | +0.12 (+1.17%) | 3,978,526 |
| 22 Apr 2024 | CNY | 10.38 | 10.48 | 10.24 | 10.27 | 10.27 | +0.01 (+0.10%) | 4,981,202 |
| 19 Apr 2024 | CNY | 10.11 | 10.28 | 10.08 | 10.26 | 10.26 | +0.05 (+0.49%) | 3,463,363 |
| 18 Apr 2024 | CNY | 10.19 | 10.4 | 10.17 | 10.21 | 10.21 | -0.06 (-0.58%) | 3,416,660 |
| 17 Apr 2024 | CNY | 9.94 | 10.27 | 9.9 | 10.27 | 10.27 | +0.53 (+5.44%) | 5,102,872 |
| 16 Apr 2024 | CNY | 10.32 | 10.34 | 9.69 | 9.74 | 9.74 | -0.65 (-6.26%) | 6,704,160 |
| 15 Apr 2024 | CNY | 10.34 | 10.53 | 10.1 | 10.39 | 10.39 | +0.09 (+0.87%) | 5,010,053 |
| 12 Apr 2024 | CNY | 10.5 | 10.55 | 10.29 | 10.3 | 10.3 | -0.22 (-2.09%) | 3,014,200 |
| 11 Apr 2024 | CNY | 10.5 | 10.63 | 10.41 | 10.52 | 10.52 | +0.03 (+0.29%) | 2,749,069 |
