| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 9.94 | 10.04 | 9.9 | 10.04 | 10.04 | +0.12 (+1.21%) | 4,240,439 |
| 30 May 2024 | CNY | 9.77 | 9.95 | 9.76 | 9.92 | 9.92 | +0.04 (+0.40%) | 2,657,817 |
| 29 May 2024 | CNY | 9.82 | 9.93 | 9.79 | 9.88 | 9.88 | +0.06 (+0.61%) | 3,167,611 |
| 28 May 2024 | CNY | 9.84 | 10 | 9.73 | 9.82 | 9.82 | -0.02 (-0.20%) | 3,408,601 |
| 27 May 2024 | CNY | 9.77 | 9.87 | 9.58 | 9.84 | 9.84 | +0.04 (+0.41%) | 3,766,995 |
| 24 May 2024 | CNY | 9.89 | 9.98 | 9.78 | 9.8 | 9.8 | -0.09 (-0.91%) | 3,072,114 |
| 23 May 2024 | CNY | 10.13 | 10.13 | 9.88 | 9.89 | 9.89 | -0.23 (-2.27%) | 4,325,059 |
| 22 May 2024 | CNY | 10.02 | 10.13 | 9.92 | 10.12 | 10.12 | +0.15 (+1.50%) | 3,787,282 |
| 21 May 2024 | CNY | 10.15 | 10.17 | 9.85 | 9.97 | 9.97 | -0.19 (-1.87%) | 5,846,153 |
| 20 May 2024 | CNY | 10.17 | 10.31 | 10.13 | 10.16 | 10.16 | -0.06 (-0.59%) | 4,433,887 |
| 17 May 2024 | CNY | 10.14 | 10.22 | 10.06 | 10.22 | 10.22 | +0.09 (+0.89%) | 3,211,785 |
| 16 May 2024 | CNY | 10.28 | 10.32 | 10.12 | 10.13 | 10.13 | -0.11 (-1.07%) | 4,591,540 |
| 15 May 2024 | CNY | 10.45 | 10.45 | 10.22 | 10.24 | 10.24 | -0.14 (-1.35%) | 3,692,847 |
| 14 May 2024 | CNY | 10.23 | 10.46 | 10.22 | 10.38 | 10.38 | +0.15 (+1.47%) | 3,775,915 |
| 13 May 2024 | CNY | 10.51 | 10.52 | 10.22 | 10.23 | 10.23 | -0.29 (-2.76%) | 5,726,113 |
| 10 May 2024 | CNY | 10.64 | 10.83 | 10.45 | 10.52 | 10.52 | -0.13 (-1.22%) | 4,955,324 |
| 9 May 2024 | CNY | 10.4 | 10.73 | 10.4 | 10.65 | 10.65 | +0.22 (+2.11%) | 6,077,196 |
| 8 May 2024 | CNY | 10.56 | 10.66 | 10.41 | 10.43 | 10.43 | -0.23 (-2.16%) | 5,356,225 |
| 7 May 2024 | CNY | 10.58 | 10.66 | 10.43 | 10.66 | 10.66 | +0.04 (+0.38%) | 7,484,040 |
| 6 May 2024 | CNY | 10.74 | 11.08 | 10.56 | 10.62 | 10.62 | +0.02 (+0.19%) | 10,849,711 |
| 30 Apr 2024 | CNY | 11.34 | 11.4 | 10.59 | 10.6 | 10.6 | -1.17 (-9.94%) | 20,849,062 |
| 29 Apr 2024 | CNY | 11.7 | 11.88 | 11.57 | 11.77 | 11.77 | -0.01 (-0.08%) | 8,296,750 |
| 26 Apr 2024 | CNY | 11.64 | 11.86 | 11.55 | 11.78 | 11.78 | +0.14 (+1.20%) | 4,730,375 |
| 25 Apr 2024 | CNY | 11.61 | 11.75 | 11.54 | 11.64 | 11.64 | -0.02 (-0.17%) | 4,176,003 |
| 24 Apr 2024 | CNY | 11.3 | 11.66 | 11.3 | 11.66 | 11.66 | +0.4 (+3.55%) | 6,180,818 |
| 23 Apr 2024 | CNY | 11.12 | 11.33 | 11.05 | 11.26 | 11.26 | +0.15 (+1.35%) | 5,664,002 |
| 22 Apr 2024 | CNY | 11.38 | 11.45 | 10.73 | 11.11 | 11.11 | -0.01 (-0.09%) | 7,319,385 |
| 19 Apr 2024 | CNY | 11.1 | 11.25 | 10.98 | 11.12 | 11.12 | -0.1 (-0.89%) | 5,998,576 |
| 18 Apr 2024 | CNY | 11.27 | 11.45 | 11 | 11.22 | 11.22 | -0.16 (-1.41%) | 11,556,025 |
| 17 Apr 2024 | CNY | 10.91 | 11.79 | 10.91 | 11.38 | 11.38 | +0.66 (+6.16%) | 16,090,736 |
