| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 11.84 | 11.92 | 11.64 | 11.89 | 11.89 | +0.05 (+0.42%) | 20,960,548 |
| 3 Jun 2024 | CNY | 12.11 | 12.13 | 11.76 | 11.84 | 11.84 | -0.3 (-2.47%) | 6,350,371 |
| 31 May 2024 | CNY | 12.35 | 12.41 | 12.12 | 12.14 | 12.14 | -0.22 (-1.78%) | 4,024,000 |
| 30 May 2024 | CNY | 12.36 | 12.48 | 12.3 | 12.36 | 12.36 | -0.03 (-0.24%) | 2,864,414 |
| 29 May 2024 | CNY | 12.28 | 12.44 | 12.24 | 12.39 | 12.39 | +0.06 (+0.49%) | 2,637,100 |
| 28 May 2024 | CNY | 12.53 | 12.56 | 12.27 | 12.33 | 12.33 | -0.18 (-1.44%) | 3,350,272 |
| 27 May 2024 | CNY | 12.36 | 12.53 | 12.29 | 12.51 | 12.51 | +0.14 (+1.13%) | 4,500,950 |
| 24 May 2024 | CNY | 12.29 | 12.52 | 12.25 | 12.37 | 12.37 | +0.04 (+0.32%) | 4,756,519 |
| 23 May 2024 | CNY | 12.75 | 12.8 | 12.26 | 12.33 | 12.33 | -0.45 (-3.52%) | 5,901,419 |
| 22 May 2024 | CNY | 12.67 | 12.86 | 12.67 | 12.78 | 12.78 | +0.06 (+0.47%) | 4,104,320 |
| 21 May 2024 | CNY | 12.94 | 13.05 | 12.67 | 12.72 | 12.72 | -0.28 (-2.15%) | 7,278,882 |
| 20 May 2024 | CNY | 12.64 | 13.14 | 12.46 | 13 | 13 | +0.51 (+4.08%) | 13,316,840 |
| 17 May 2024 | CNY | 12.53 | 12.61 | 12.24 | 12.49 | 12.49 | +0.1 (+0.81%) | 4,439,080 |
| 16 May 2024 | CNY | 12.46 | 12.72 | 12.38 | 12.39 | 12.39 | -0.06 (-0.48%) | 3,923,640 |
| 15 May 2024 | CNY | 12.67 | 12.76 | 12.45 | 12.45 | 12.45 | -0.25 (-1.97%) | 3,849,100 |
| 14 May 2024 | CNY | 12.71 | 12.84 | 12.62 | 12.7 | 12.7 | -0.05 (-0.39%) | 4,784,330 |
| 13 May 2024 | CNY | 12.43 | 12.89 | 12.37 | 12.75 | 12.75 | +0.3 (+2.41%) | 7,905,000 |
| 10 May 2024 | CNY | 12.91 | 12.92 | 12.37 | 12.45 | 12.45 | -0.5 (-3.86%) | 9,731,231 |
| 9 May 2024 | CNY | 12.92 | 13.23 | 12.86 | 12.95 | 12.95 | +0.01 (+0.08%) | 8,965,410 |
| 8 May 2024 | CNY | 13.13 | 13.23 | 12.93 | 12.94 | 12.94 | -0.19 (-1.45%) | 6,451,398 |
| 7 May 2024 | CNY | 12.99 | 13.2 | 12.92 | 13.13 | 13.13 | +0.07 (+0.54%) | 7,212,275 |
| 6 May 2024 | CNY | 12.38 | 13.08 | 12.29 | 13.06 | 13.06 | +0.75 (+6.09%) | 12,617,486 |
| 30 Apr 2024 | CNY | 12.3 | 12.45 | 12.16 | 12.31 | 12.31 | +0.09 (+0.74%) | 11,347,016 |
| 29 Apr 2024 | CNY | 11.82 | 12.26 | 11.72 | 12.22 | 12.22 | -0.42 (-3.32%) | 17,237,325 |
| 26 Apr 2024 | CNY | 13.01 | 13.11 | 12.16 | 12.64 | 12.64 | -0.48 (-3.66%) | 14,404,233 |
| 25 Apr 2024 | CNY | 13.15 | 13.3 | 13.08 | 13.12 | 13.12 | -0.02 (-0.15%) | 4,504,051 |
| 24 Apr 2024 | CNY | 12.88 | 13.14 | 12.88 | 13.14 | 13.14 | +0.24 (+1.86%) | 5,545,201 |
| 23 Apr 2024 | CNY | 13.21 | 13.27 | 12.9 | 12.9 | 12.9 | -0.29 (-2.20%) | 6,410,031 |
| 22 Apr 2024 | CNY | 13.31 | 13.55 | 13.19 | 13.19 | 13.19 | -0.12 (-0.90%) | 7,962,476 |
| 19 Apr 2024 | CNY | 13.12 | 13.42 | 13.08 | 13.31 | 13.31 | +0.16 (+1.22%) | 6,842,395 |
