| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 11.25 | 11.32 | 11 | 11.3 | 11.3 | +0.03 (+0.27%) | 27,248,415 |
| 3 Jun 2024 | CNY | 11.66 | 11.75 | 11.15 | 11.27 | 11.27 | -0.19 (-1.66%) | 18,843,755 |
| 31 May 2024 | CNY | 11.18 | 11.58 | 11.07 | 11.46 | 11.46 | +0.35 (+3.15%) | 20,586,975 |
| 30 May 2024 | CNY | 10.88 | 11.34 | 10.8 | 11.11 | 11.11 | +0.15 (+1.37%) | 12,622,201 |
| 29 May 2024 | CNY | 11.01 | 11.25 | 10.91 | 10.96 | 10.96 | -0.05 (-0.45%) | 8,451,760 |
| 28 May 2024 | CNY | 11.07 | 11.2 | 10.95 | 11.01 | 11.01 | -0.07 (-0.63%) | 7,008,100 |
| 27 May 2024 | CNY | 10.83 | 11.09 | 10.65 | 11.08 | 11.08 | +0.18 (+1.65%) | 9,216,096 |
| 24 May 2024 | CNY | 10.92 | 11.1 | 10.87 | 10.9 | 10.9 | -0.05 (-0.46%) | 8,767,473 |
| 23 May 2024 | CNY | 11.22 | 11.23 | 10.92 | 10.95 | 10.95 | -0.26 (-2.32%) | 9,349,800 |
| 22 May 2024 | CNY | 11.12 | 11.39 | 11.07 | 11.21 | 11.21 | 0.0 (0.0%) | 10,092,590 |
| 21 May 2024 | CNY | 11.16 | 11.33 | 11.02 | 11.21 | 11.21 | 0.0 (0.0%) | 10,593,108 |
| 20 May 2024 | CNY | 11.12 | 11.34 | 11.11 | 11.21 | 11.21 | +0.05 (+0.45%) | 10,805,056 |
| 17 May 2024 | CNY | 10.96 | 11.16 | 10.91 | 11.16 | 11.16 | +0.17 (+1.55%) | 8,890,208 |
| 16 May 2024 | CNY | 11.07 | 11.21 | 10.93 | 10.99 | 10.99 | -0.03 (-0.27%) | 9,753,836 |
| 15 May 2024 | CNY | 11.22 | 11.28 | 10.98 | 11.02 | 11.02 | -0.2 (-1.78%) | 12,413,488 |
| 14 May 2024 | CNY | 11.2 | 11.44 | 11.19 | 11.22 | 11.22 | +0.01 (+0.09%) | 13,321,800 |
| 13 May 2024 | CNY | 11.46 | 11.5 | 11.15 | 11.21 | 11.21 | -0.36 (-3.11%) | 20,228,336 |
| 10 May 2024 | CNY | 11.9 | 12.18 | 11.47 | 11.57 | 11.57 | -0.26 (-2.20%) | 28,035,890 |
| 9 May 2024 | CNY | 11.7 | 11.95 | 11.53 | 11.83 | 11.83 | +0.01 (+0.08%) | 39,714,858 |
| 8 May 2024 | CNY | 11.2 | 12.09 | 11.11 | 11.82 | 11.82 | +0.83 (+7.55%) | 50,664,830 |
| 7 May 2024 | CNY | 10.82 | 11.1 | 10.78 | 10.99 | 10.99 | +0.15 (+1.38%) | 13,689,615 |
| 6 May 2024 | CNY | 10.93 | 10.97 | 10.7 | 10.84 | 10.84 | +0.04 (+0.37%) | 13,817,400 |
| 30 Apr 2024 | CNY | 10.43 | 10.97 | 10.4 | 10.8 | 10.8 | +0.26 (+2.47%) | 21,522,300 |
| 29 Apr 2024 | CNY | 10.32 | 10.62 | 10.32 | 10.54 | 10.54 | +0.4 (+3.94%) | 15,313,100 |
| 26 Apr 2024 | CNY | 9.84 | 10.23 | 9.81 | 10.14 | 10.14 | +0.29 (+2.94%) | 13,824,602 |
| 25 Apr 2024 | CNY | 10.04 | 10.04 | 9.82 | 9.85 | 9.85 | -0.15 (-1.50%) | 6,513,800 |
| 24 Apr 2024 | CNY | 9.74 | 10 | 9.71 | 10 | 10 | +0.27 (+2.77%) | 7,876,887 |
| 23 Apr 2024 | CNY | 9.75 | 9.83 | 9.69 | 9.73 | 9.73 | +0.02 (+0.21%) | 6,566,200 |
| 22 Apr 2024 | CNY | 9.59 | 9.75 | 9.42 | 9.71 | 9.71 | +0.07 (+0.73%) | 6,632,700 |
| 19 Apr 2024 | CNY | 9.71 | 9.85 | 9.56 | 9.64 | 9.64 | -0.16 (-1.63%) | 8,425,700 |
