| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 10.18 | 10.5 | 10.14 | 10.19 | 10.19 | -0.25 (-2.39%) | 24,797,651 |
| 13 Jun 2024 | CNY | 10.5 | 10.61 | 10.35 | 10.44 | 10.44 | -0.14 (-1.32%) | 23,974,801 |
| 12 Jun 2024 | CNY | 10.45 | 10.64 | 10.35 | 10.58 | 10.58 | +0.1 (+0.95%) | 28,554,100 |
| 11 Jun 2024 | CNY | 10.3 | 10.5 | 10.22 | 10.48 | 10.48 | +0.2 (+1.95%) | 26,292,600 |
| 7 Jun 2024 | CNY | 10.18 | 10.36 | 10.02 | 10.28 | 10.28 | +0.16 (+1.58%) | 24,882,140 |
| 6 Jun 2024 | CNY | 10.21 | 10.42 | 10.06 | 10.12 | 10.12 | -0.16 (-1.56%) | 29,417,071 |
| 5 Jun 2024 | CNY | 10.6 | 10.64 | 10.28 | 10.28 | 10.28 | -0.45 (-4.19%) | 29,035,206 |
| 4 Jun 2024 | CNY | 10.35 | 10.75 | 10.29 | 10.73 | 10.73 | +0.39 (+3.77%) | 39,023,776 |
| 3 Jun 2024 | CNY | 10.45 | 10.51 | 10.23 | 10.34 | 10.34 | -0.21 (-1.99%) | 25,572,581 |
| 31 May 2024 | CNY | 10.45 | 10.63 | 10.36 | 10.55 | 10.55 | +0.04 (+0.38%) | 31,951,592 |
| 30 May 2024 | CNY | 10.91 | 11 | 10.46 | 10.51 | 10.51 | -0.51 (-4.63%) | 50,653,607 |
| 29 May 2024 | CNY | 11.2 | 11.3 | 10.88 | 11.02 | 11.02 | -0.41 (-3.59%) | 48,560,958 |
| 28 May 2024 | CNY | 11 | 11.6 | 10.91 | 11.43 | 11.43 | +0.3 (+2.70%) | 64,240,016 |
| 27 May 2024 | CNY | 11.43 | 11.6 | 10.9 | 11.13 | 11.13 | -0.21 (-1.85%) | 54,191,441 |
| 24 May 2024 | CNY | 11.2 | 11.76 | 11.2 | 11.34 | 11.34 | +0.24 (+2.16%) | 61,376,762 |
| 23 May 2024 | CNY | 11.7 | 11.7 | 11.09 | 11.1 | 11.1 | -0.94 (-7.81%) | 64,245,265 |
| 22 May 2024 | CNY | 12.08 | 12.65 | 12 | 12.04 | 12.04 | -0.14 (-1.15%) | 62,701,989 |
| 21 May 2024 | CNY | 12.12 | 12.23 | 11.92 | 12.18 | 12.18 | -0.22 (-1.77%) | 50,634,164 |
| 20 May 2024 | CNY | 11.87 | 12.67 | 11.59 | 12.4 | 12.4 | +0.4 (+3.33%) | 88,858,796 |
| 17 May 2024 | CNY | 11.84 | 12.17 | 11.72 | 12 | 12 | +0.24 (+2.04%) | 74,741,264 |
| 16 May 2024 | CNY | 11.7 | 12 | 11.57 | 11.76 | 11.76 | -0.27 (-2.24%) | 68,403,077 |
| 15 May 2024 | CNY | 12.03 | 12.78 | 11.18 | 12.03 | 12.03 | -0.35 (-2.83%) | 115,076,724 |
| 14 May 2024 | CNY | 12.21 | 13.27 | 12.21 | 12.38 | 12.38 | -0.36 (-2.83%) | 121,842,638 |
| 13 May 2024 | CNY | 12.49 | 12.93 | 11.81 | 12.74 | 12.74 | +0.99 (+8.43%) | 141,032,837 |
| 10 May 2024 | CNY | 10.69 | 11.75 | 10.63 | 11.75 | 11.75 | +1.07 (+10.02%) | 93,583,516 |
| 9 May 2024 | CNY | 10.53 | 11.08 | 10.36 | 10.68 | 10.68 | -0.14 (-1.29%) | 63,601,374 |
| 8 May 2024 | CNY | 10.57 | 11.2 | 10.55 | 10.82 | 10.82 | +0.15 (+1.41%) | 77,166,468 |
| 7 May 2024 | CNY | 10.85 | 10.85 | 10.3 | 10.67 | 10.67 | -0.27 (-2.47%) | 62,509,899 |
| 6 May 2024 | CNY | 10.66 | 11.26 | 10.56 | 10.94 | 10.94 | +0.43 (+4.09%) | 75,582,311 |
| 30 Apr 2024 | CNY | 10.49 | 10.99 | 10.35 | 10.51 | 10.51 | +0.21 (+2.04%) | 77,587,982 |
