| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 10.26 | 10.26 | 10.07 | 10.13 | 10.13 | -0.03 (-0.30%) | 4,762,000 |
| 28 May 2024 | CNY | 10.36 | 10.36 | 10.15 | 10.16 | 10.16 | -0.17 (-1.65%) | 5,334,800 |
| 27 May 2024 | CNY | 10.17 | 10.34 | 10.07 | 10.33 | 10.33 | +0.16 (+1.57%) | 7,159,100 |
| 24 May 2024 | CNY | 10.26 | 10.43 | 10.15 | 10.17 | 10.17 | -0.1 (-0.97%) | 8,654,534 |
| 23 May 2024 | CNY | 10.71 | 10.72 | 10.25 | 10.27 | 10.27 | -0.51 (-4.73%) | 17,710,298 |
| 22 May 2024 | CNY | 10.7 | 10.96 | 10.66 | 10.78 | 10.78 | +0.01 (+0.09%) | 11,725,400 |
| 21 May 2024 | CNY | 10.85 | 10.98 | 10.73 | 10.77 | 10.77 | -0.14 (-1.28%) | 10,425,300 |
| 20 May 2024 | CNY | 10.92 | 10.99 | 10.82 | 10.91 | 10.91 | 0.0 (0.0%) | 11,713,700 |
| 17 May 2024 | CNY | 10.91 | 10.94 | 10.71 | 10.91 | 10.91 | -0.05 (-0.46%) | 14,347,123 |
| 16 May 2024 | CNY | 10.75 | 11.09 | 10.75 | 10.96 | 10.96 | +0.22 (+2.05%) | 16,168,624 |
| 15 May 2024 | CNY | 10.9 | 10.92 | 10.72 | 10.74 | 10.74 | -0.22 (-2.01%) | 9,669,400 |
| 14 May 2024 | CNY | 10.91 | 11.1 | 10.89 | 10.96 | 10.96 | +0.1 (+0.92%) | 11,511,424 |
| 13 May 2024 | CNY | 10.86 | 11.02 | 10.66 | 10.86 | 10.86 | -0.16 (-1.45%) | 13,630,903 |
| 10 May 2024 | CNY | 10.8 | 11.06 | 10.74 | 11.02 | 11.02 | +0.19 (+1.75%) | 19,532,749 |
| 9 May 2024 | CNY | 10.61 | 10.93 | 10.61 | 10.83 | 10.83 | +0.17 (+1.59%) | 15,666,789 |
| 8 May 2024 | CNY | 11.06 | 11.07 | 10.63 | 10.66 | 10.66 | -0.41 (-3.70%) | 19,351,785 |
| 7 May 2024 | CNY | 11.2 | 11.24 | 11.02 | 11.07 | 11.07 | -0.17 (-1.51%) | 17,067,959 |
| 6 May 2024 | CNY | 10.92 | 11.38 | 10.92 | 11.24 | 11.24 | +0.41 (+3.79%) | 26,355,934 |
| 30 Apr 2024 | CNY | 11.35 | 11.35 | 10.83 | 10.83 | 10.83 | -0.54 (-4.75%) | 28,802,258 |
| 29 Apr 2024 | CNY | 11.51 | 11.51 | 11.25 | 11.37 | 11.37 | -0.32 (-2.74%) | 30,741,326 |
| 26 Apr 2024 | CNY | 11.55 | 11.7 | 11.41 | 11.69 | 11.69 | -0.01 (-0.09%) | 40,925,421 |
| 25 Apr 2024 | CNY | 11.23 | 11.7 | 11.17 | 11.7 | 11.7 | +0.37 (+3.27%) | 38,933,370 |
| 24 Apr 2024 | CNY | 11.36 | 11.49 | 11.09 | 11.33 | 11.33 | -0.21 (-1.82%) | 27,189,076 |
| 23 Apr 2024 | CNY | 11.35 | 11.7 | 11.25 | 11.54 | 11.54 | +0.14 (+1.23%) | 34,133,406 |
| 22 Apr 2024 | CNY | 11.5 | 11.67 | 11.15 | 11.4 | 11.4 | -0.1 (-0.87%) | 31,866,200 |
| 19 Apr 2024 | CNY | 11.14 | 11.76 | 11.08 | 11.5 | 11.5 | +0.07 (+0.61%) | 43,505,021 |
| 18 Apr 2024 | CNY | 11.35 | 11.77 | 11.31 | 11.43 | 11.43 | -0.54 (-4.51%) | 52,408,123 |
| 17 Apr 2024 | CNY | 11.15 | 12.5 | 10.82 | 11.97 | 11.97 | +0.44 (+3.82%) | 82,526,621 |
| 16 Apr 2024 | CNY | 10.29 | 11.53 | 10.1 | 11.53 | 11.53 | +1.05 (+10.02%) | 70,776,400 |
| 15 Apr 2024 | CNY | 9.99 | 10.62 | 9.6 | 10.48 | 10.48 | +0.55 (+5.54%) | 25,776,045 |
