| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 10.77 | 10.85 | 10.62 | 10.67 | 10.67 | -0.12 (-1.11%) | 13,513,781 |
| 30 May 2024 | CNY | 10.86 | 11.18 | 10.75 | 10.79 | 10.79 | -0.02 (-0.19%) | 17,555,231 |
| 29 May 2024 | CNY | 10.6 | 10.91 | 10.56 | 10.81 | 10.81 | +0.02 (+0.19%) | 16,042,407 |
| 28 May 2024 | CNY | 10.53 | 11.23 | 10.53 | 10.79 | 10.79 | +0.23 (+2.18%) | 31,667,475 |
| 27 May 2024 | CNY | 10.35 | 10.64 | 10.27 | 10.56 | 10.56 | +0.21 (+2.03%) | 11,972,180 |
| 24 May 2024 | CNY | 10.5 | 10.7 | 10.32 | 10.35 | 10.35 | -0.18 (-1.71%) | 13,353,700 |
| 23 May 2024 | CNY | 10.7 | 10.77 | 10.48 | 10.53 | 10.53 | -0.25 (-2.32%) | 13,194,551 |
| 22 May 2024 | CNY | 10.75 | 10.88 | 10.64 | 10.78 | 10.78 | +0.01 (+0.09%) | 18,020,191 |
| 21 May 2024 | CNY | 10.91 | 10.91 | 10.68 | 10.77 | 10.77 | -0.16 (-1.46%) | 19,823,449 |
| 20 May 2024 | CNY | 10.85 | 11.05 | 10.79 | 10.93 | 10.93 | +0.08 (+0.74%) | 17,396,718 |
| 17 May 2024 | CNY | 10.7 | 10.85 | 10.6 | 10.85 | 10.85 | +0.11 (+1.02%) | 16,903,532 |
| 16 May 2024 | CNY | 10.81 | 10.96 | 10.68 | 10.74 | 10.74 | -0.1 (-0.92%) | 26,309,540 |
| 15 May 2024 | CNY | 11.07 | 11.15 | 10.78 | 10.84 | 10.84 | -0.23 (-2.08%) | 25,980,336 |
| 14 May 2024 | CNY | 11.19 | 11.28 | 10.97 | 11.07 | 11.07 | -0.01 (-0.09%) | 26,479,089 |
| 13 May 2024 | CNY | 10.82 | 11.3 | 10.72 | 11.08 | 11.08 | +0.19 (+1.74%) | 35,794,691 |
| 10 May 2024 | CNY | 10.76 | 10.93 | 10.66 | 10.89 | 10.89 | +0.1 (+0.93%) | 21,054,714 |
| 9 May 2024 | CNY | 10.6 | 10.88 | 10.56 | 10.79 | 10.79 | +0.2 (+1.89%) | 22,003,203 |
| 8 May 2024 | CNY | 10.57 | 10.7 | 10.45 | 10.59 | 10.59 | +0.02 (+0.19%) | 20,798,600 |
| 7 May 2024 | CNY | 10.55 | 10.6 | 10.47 | 10.57 | 10.57 | -0.02 (-0.19%) | 14,356,651 |
| 6 May 2024 | CNY | 10.49 | 10.65 | 10.4 | 10.59 | 10.59 | +0.21 (+2.02%) | 29,847,835 |
| 30 Apr 2024 | CNY | 10.29 | 10.51 | 10.22 | 10.38 | 10.38 | +0.04 (+0.39%) | 46,954,763 |
| 29 Apr 2024 | CNY | 9.6 | 10.34 | 9.6 | 10.34 | 10.34 | +0.94 (+10%) | 45,487,706 |
| 26 Apr 2024 | CNY | 9.27 | 9.42 | 9.14 | 9.4 | 9.4 | +0.13 (+1.40%) | 19,512,478 |
| 25 Apr 2024 | CNY | 9.28 | 9.39 | 9.17 | 9.27 | 9.27 | -0.03 (-0.32%) | 11,209,642 |
| 24 Apr 2024 | CNY | 9.18 | 9.32 | 9.09 | 9.3 | 9.3 | +0.09 (+0.98%) | 15,031,451 |
| 23 Apr 2024 | CNY | 9.48 | 9.49 | 9.12 | 9.21 | 9.21 | -0.22 (-2.33%) | 20,619,013 |
| 22 Apr 2024 | CNY | 9.5 | 9.65 | 9.33 | 9.43 | 9.43 | -0.1 (-1.05%) | 13,343,669 |
| 19 Apr 2024 | CNY | 9.85 | 9.92 | 9.43 | 9.53 | 9.53 | -0.39 (-3.93%) | 23,890,511 |
| 18 Apr 2024 | CNY | 9.9 | 10.03 | 9.81 | 9.92 | 9.92 | -0.03 (-0.30%) | 13,121,273 |
| 17 Apr 2024 | CNY | 9.72 | 9.95 | 9.72 | 9.95 | 9.95 | +0.35 (+3.65%) | 16,863,231 |
