| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 10.04 | 10.17 | 10.01 | 10.08 | 10.08 | +0.04 (+0.40%) | 3,440,700 |
| 20 Jun 2024 | CNY | 10.35 | 10.4 | 10.02 | 10.04 | 10.04 | -0.43 (-4.11%) | 7,367,428 |
| 19 Jun 2024 | CNY | 10.69 | 10.77 | 10.47 | 10.47 | 10.47 | -0.27 (-2.51%) | 5,572,365 |
| 18 Jun 2024 | CNY | 10.62 | 10.75 | 10.59 | 10.74 | 10.74 | +0.1 (+0.94%) | 4,113,800 |
| 17 Jun 2024 | CNY | 10.54 | 10.79 | 10.5 | 10.64 | 10.64 | +0.03 (+0.28%) | 6,066,986 |
| 14 Jun 2024 | CNY | 10.62 | 10.66 | 10.47 | 10.61 | 10.61 | -0.06 (-0.56%) | 5,666,200 |
| 13 Jun 2024 | CNY | 10.66 | 10.72 | 10.56 | 10.67 | 10.67 | +0.03 (+0.28%) | 4,906,420 |
| 12 Jun 2024 | CNY | 10.67 | 10.73 | 10.61 | 10.64 | 10.64 | -0.08 (-0.75%) | 4,775,300 |
| 11 Jun 2024 | CNY | 10.6 | 10.73 | 10.5 | 10.72 | 10.72 | +0.12 (+1.13%) | 4,577,355 |
| 7 Jun 2024 | CNY | 10.6 | 10.68 | 10.44 | 10.6 | 10.6 | +0.09 (+0.86%) | 5,811,685 |
| 6 Jun 2024 | CNY | 10.71 | 10.8 | 10.51 | 10.51 | 10.51 | -0.18 (-1.68%) | 6,839,023 |
| 5 Jun 2024 | CNY | 10.92 | 11.01 | 10.69 | 10.69 | 10.69 | -0.27 (-2.46%) | 5,200,400 |
| 4 Jun 2024 | CNY | 10.8 | 10.97 | 10.74 | 10.96 | 10.96 | +0.09 (+0.83%) | 4,742,296 |
| 3 Jun 2024 | CNY | 11.09 | 11.11 | 10.81 | 10.87 | 10.87 | -0.22 (-1.98%) | 8,969,110 |
| 31 May 2024 | CNY | 11.09 | 11.17 | 11.07 | 11.09 | 11.09 | +0.04 (+0.36%) | 5,655,043 |
| 30 May 2024 | CNY | 11.3 | 11.4 | 11.03 | 11.05 | 11.05 | -0.2 (-1.78%) | 8,064,200 |
| 29 May 2024 | CNY | 11.12 | 11.33 | 11.12 | 11.25 | 11.25 | +0.08 (+0.72%) | 5,430,300 |
| 28 May 2024 | CNY | 11.18 | 11.3 | 11.08 | 11.17 | 11.17 | -0.02 (-0.18%) | 5,958,400 |
| 27 May 2024 | CNY | 11.13 | 11.19 | 10.97 | 11.19 | 11.19 | +0.11 (+0.99%) | 5,834,900 |
| 24 May 2024 | CNY | 11.02 | 11.23 | 11.01 | 11.08 | 11.08 | 0.0 (0.0%) | 5,074,900 |
| 23 May 2024 | CNY | 11.21 | 11.23 | 11.02 | 11.08 | 11.08 | -0.15 (-1.34%) | 6,831,333 |
| 22 May 2024 | CNY | 11.29 | 11.32 | 11.17 | 11.23 | 11.23 | -0.06 (-0.53%) | 5,546,100 |
| 21 May 2024 | CNY | 11.38 | 11.43 | 11.22 | 11.29 | 11.29 | -0.09 (-0.79%) | 7,427,394 |
| 20 May 2024 | CNY | 11.48 | 11.52 | 11.33 | 11.38 | 11.38 | -0.03 (-0.26%) | 8,370,450 |
| 17 May 2024 | CNY | 11.55 | 11.55 | 11.29 | 11.41 | 11.41 | -0.11 (-0.95%) | 11,750,891 |
| 16 May 2024 | CNY | 11.65 | 11.73 | 11.48 | 11.52 | 11.52 | -0.12 (-1.03%) | 7,979,157 |
| 15 May 2024 | CNY | 11.73 | 11.88 | 11.62 | 11.64 | 11.64 | -0.09 (-0.77%) | 9,545,184 |
| 14 May 2024 | CNY | 11.53 | 11.85 | 11.52 | 11.73 | 11.73 | +0.14 (+1.21%) | 12,441,158 |
| 13 May 2024 | CNY | 11.54 | 11.71 | 11.33 | 11.59 | 11.59 | +0.05 (+0.43%) | 11,114,746 |
| 10 May 2024 | CNY | 11.6 | 11.6 | 11.31 | 11.54 | 11.54 | -0.05 (-0.43%) | 12,559,663 |
