| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 11.96 | 12.19 | 11.83 | 11.88 | 11.88 | -0.11 (-0.92%) | 83,426,198 |
| 7 Jun 2024 | CNY | 11.87 | 12.02 | 11.55 | 11.99 | 11.99 | +0.15 (+1.27%) | 31,596,236 |
| 6 Jun 2024 | CNY | 11.91 | 11.96 | 11.77 | 11.84 | 11.84 | -0.06 (-0.50%) | 22,897,031 |
| 5 Jun 2024 | CNY | 11.75 | 11.96 | 11.67 | 11.9 | 11.9 | +0.1 (+0.85%) | 16,457,017 |
| 4 Jun 2024 | CNY | 11.69 | 11.82 | 11.58 | 11.8 | 11.8 | +0.13 (+1.11%) | 22,273,937 |
| 3 Jun 2024 | CNY | 11.87 | 11.88 | 11.56 | 11.67 | 11.67 | -0.08 (-0.68%) | 25,215,734 |
| 31 May 2024 | CNY | 11.7 | 11.76 | 11.6 | 11.75 | 11.75 | +0.1 (+0.86%) | 21,859,717 |
| 30 May 2024 | CNY | 11.72 | 11.8 | 11.58 | 11.65 | 11.65 | -0.07 (-0.60%) | 15,097,815 |
| 29 May 2024 | CNY | 11.66 | 11.89 | 11.65 | 11.72 | 11.72 | +0.01 (+0.09%) | 14,642,347 |
| 28 May 2024 | CNY | 11.62 | 11.83 | 11.59 | 11.71 | 11.71 | +0.11 (+0.95%) | 15,805,661 |
| 27 May 2024 | CNY | 11.43 | 11.63 | 11.36 | 11.6 | 11.6 | +0.24 (+2.11%) | 17,667,006 |
| 24 May 2024 | CNY | 11.29 | 11.49 | 11.27 | 11.36 | 11.36 | +0.02 (+0.18%) | 12,354,587 |
| 23 May 2024 | CNY | 11.34 | 11.48 | 11.28 | 11.34 | 11.34 | -0.01 (-0.09%) | 14,327,332 |
| 22 May 2024 | CNY | 11.55 | 11.63 | 11.3 | 11.35 | 11.35 | -0.18 (-1.56%) | 21,609,288 |
| 21 May 2024 | CNY | 11.43 | 11.55 | 11.37 | 11.53 | 11.53 | +0.1 (+0.87%) | 16,253,004 |
| 20 May 2024 | CNY | 11.37 | 11.51 | 11.29 | 11.43 | 11.43 | +0.06 (+0.53%) | 20,052,770 |
| 17 May 2024 | CNY | 11.24 | 11.37 | 11.14 | 11.37 | 11.37 | +0.14 (+1.25%) | 16,060,405 |
| 16 May 2024 | CNY | 11.27 | 11.34 | 11.17 | 11.23 | 11.23 | -0.08 (-0.71%) | 21,927,775 |
| 15 May 2024 | CNY | 11.25 | 11.35 | 11.07 | 11.31 | 11.31 | 0.0 (0.0%) | 25,811,297 |
| 14 May 2024 | CNY | 11.47 | 11.6 | 11.28 | 11.31 | 11.31 | -0.21 (-1.82%) | 29,148,215 |
| 13 May 2024 | CNY | 11.4 | 11.6 | 11.27 | 11.52 | 11.52 | +0.11 (+0.96%) | 30,031,493 |
| 10 May 2024 | CNY | 11.5 | 11.52 | 11.34 | 11.41 | 11.41 | -0.09 (-0.78%) | 22,021,701 |
| 9 May 2024 | CNY | 11.43 | 11.6 | 11.35 | 11.5 | 11.5 | +0.07 (+0.61%) | 19,672,685 |
| 8 May 2024 | CNY | 11.27 | 11.48 | 11.23 | 11.43 | 11.43 | +0.16 (+1.42%) | 24,374,425 |
| 7 May 2024 | CNY | 11.24 | 11.32 | 11.09 | 11.27 | 11.27 | -0.07 (-0.62%) | 31,322,581 |
| 6 May 2024 | CNY | 11.1 | 11.35 | 10.87 | 11.34 | 11.34 | +0.26 (+2.35%) | 41,137,861 |
| 30 Apr 2024 | CNY | 10.79 | 11.19 | 10.77 | 11.08 | 11.08 | +0.16 (+1.47%) | 42,825,685 |
| 29 Apr 2024 | CNY | 11.2 | 11.24 | 10.63 | 10.92 | 10.92 | -0.54 (-4.71%) | 82,859,037 |
| 26 Apr 2024 | CNY | 11.74 | 11.78 | 11.35 | 11.46 | 11.46 | -0.3 (-2.55%) | 50,022,638 |
| 25 Apr 2024 | CNY | 11.81 | 11.86 | 11.64 | 11.76 | 11.76 | -0.04 (-0.34%) | 15,287,226 |
