| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 10.86 | 10.86 | 10.41 | 10.45 | 10.45 | -0.26 (-2.43%) | 10,802,300 |
| 26 Jun 2024 | CNY | 10.23 | 10.75 | 10.1 | 10.71 | 10.71 | +0.49 (+4.79%) | 13,569,300 |
| 25 Jun 2024 | CNY | 10.45 | 10.54 | 10.15 | 10.22 | 10.22 | -0.24 (-2.29%) | 12,903,156 |
| 24 Jun 2024 | CNY | 10.82 | 10.94 | 10.44 | 10.46 | 10.46 | -0.44 (-4.04%) | 14,523,420 |
| 21 Jun 2024 | CNY | 10.86 | 10.99 | 10.76 | 10.9 | 10.9 | -0.03 (-0.27%) | 8,027,367 |
| 20 Jun 2024 | CNY | 11.18 | 11.24 | 10.9 | 10.93 | 10.93 | -0.3 (-2.67%) | 11,924,926 |
| 19 Jun 2024 | CNY | 11.47 | 11.49 | 11.2 | 11.23 | 11.23 | -0.17 (-1.49%) | 10,620,600 |
| 18 Jun 2024 | CNY | 11.15 | 11.41 | 11.13 | 11.4 | 11.4 | +0.25 (+2.24%) | 16,388,606 |
| 17 Jun 2024 | CNY | 11.03 | 11.29 | 10.89 | 11.15 | 11.15 | -0.01 (-0.09%) | 16,225,074 |
| 14 Jun 2024 | CNY | 10.94 | 11.16 | 10.75 | 11.16 | 11.16 | +0.2 (+1.82%) | 17,247,456 |
| 13 Jun 2024 | CNY | 11.07 | 11.1 | 10.92 | 10.96 | 10.96 | -0.06 (-0.54%) | 12,460,861 |
| 12 Jun 2024 | CNY | 10.88 | 11.12 | 10.85 | 11.02 | 11.02 | +0.15 (+1.38%) | 14,400,400 |
| 11 Jun 2024 | CNY | 10.73 | 10.91 | 10.48 | 10.87 | 10.87 | +0.12 (+1.12%) | 13,146,818 |
| 7 Jun 2024 | CNY | 10.76 | 10.9 | 10.56 | 10.75 | 10.75 | +0.05 (+0.47%) | 14,903,954 |
| 6 Jun 2024 | CNY | 11.02 | 11.12 | 10.65 | 10.7 | 10.7 | -0.27 (-2.46%) | 16,863,604 |
| 5 Jun 2024 | CNY | 10.94 | 11.11 | 10.91 | 10.97 | 10.97 | -0.02 (-0.18%) | 11,688,872 |
| 4 Jun 2024 | CNY | 11.08 | 11.09 | 10.82 | 10.99 | 10.99 | -0.1 (-0.90%) | 14,544,706 |
| 3 Jun 2024 | CNY | 11.23 | 11.3 | 10.95 | 11.09 | 11.09 | -0.15 (-1.33%) | 13,173,260 |
| 31 May 2024 | CNY | 11.14 | 11.39 | 11.14 | 11.24 | 11.24 | +0.11 (+0.99%) | 13,073,634 |
| 30 May 2024 | CNY | 11.03 | 11.22 | 10.85 | 11.13 | 11.13 | +0.1 (+0.91%) | 12,230,659 |
| 29 May 2024 | CNY | 11.03 | 11.18 | 10.97 | 11.03 | 11.03 | -0.05 (-0.45%) | 10,616,546 |
| 28 May 2024 | CNY | 11.2 | 11.35 | 11.04 | 11.08 | 11.08 | -0.13 (-1.16%) | 10,315,820 |
| 27 May 2024 | CNY | 11.21 | 11.33 | 10.88 | 11.21 | 11.21 | -0.05 (-0.44%) | 20,140,219 |
| 24 May 2024 | CNY | 11.51 | 11.66 | 11.23 | 11.26 | 11.26 | -0.33 (-2.85%) | 18,493,340 |
| 23 May 2024 | CNY | 11.8 | 11.84 | 11.56 | 11.59 | 11.59 | -0.26 (-2.19%) | 13,214,000 |
| 22 May 2024 | CNY | 11.69 | 11.95 | 11.69 | 11.85 | 11.85 | +0.08 (+0.68%) | 12,283,760 |
| 21 May 2024 | CNY | 11.9 | 11.95 | 11.67 | 11.77 | 11.77 | -0.13 (-1.09%) | 12,921,153 |
| 20 May 2024 | CNY | 11.82 | 11.99 | 11.79 | 11.9 | 11.9 | +0.07 (+0.59%) | 15,236,409 |
| 17 May 2024 | CNY | 11.53 | 11.83 | 11.49 | 11.83 | 11.83 | +0.31 (+2.69%) | 15,231,349 |
| 16 May 2024 | CNY | 11.63 | 11.74 | 11.48 | 11.52 | 11.52 | -0.09 (-0.78%) | 14,675,850 |
