| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 10.55 | 10.89 | 10.55 | 10.81 | 10.81 | -0.03 (-0.28%) | 3,280,740 |
| 13 Jun 2024 | CNY | 10.82 | 10.95 | 10.67 | 10.84 | 10.84 | +0.04 (+0.37%) | 3,659,500 |
| 12 Jun 2024 | CNY | 10.83 | 10.94 | 10.67 | 10.8 | 10.8 | +0.05 (+0.47%) | 3,107,400 |
| 11 Jun 2024 | CNY | 11 | 11 | 10.53 | 10.75 | 10.75 | -0.04 (-0.37%) | 4,841,931 |
| 7 Jun 2024 | CNY | 10.55 | 10.82 | 10.53 | 10.79 | 10.79 | +0.19 (+1.79%) | 4,628,804 |
| 6 Jun 2024 | CNY | 10.96 | 11.12 | 10.47 | 10.6 | 10.6 | -0.39 (-3.55%) | 7,115,600 |
| 5 Jun 2024 | CNY | 11.11 | 11.27 | 10.98 | 10.99 | 10.99 | -0.18 (-1.61%) | 5,122,400 |
| 4 Jun 2024 | CNY | 11.15 | 11.27 | 10.95 | 11.17 | 11.17 | +0.01 (+0.09%) | 6,011,700 |
| 3 Jun 2024 | CNY | 11.05 | 11.4 | 10.96 | 11.16 | 11.16 | -0.15 (-1.33%) | 8,178,300 |
| 31 May 2024 | CNY | 11.74 | 11.76 | 11.3 | 11.31 | 11.31 | -0.47 (-3.99%) | 10,971,532 |
| 30 May 2024 | CNY | 11.64 | 11.96 | 11.51 | 11.78 | 11.78 | +0.31 (+2.70%) | 13,368,522 |
| 29 May 2024 | CNY | 11.45 | 11.69 | 11.41 | 11.47 | 11.47 | +0.02 (+0.17%) | 7,883,269 |
| 28 May 2024 | CNY | 11.38 | 11.57 | 11.3 | 11.45 | 11.45 | +0.06 (+0.53%) | 8,193,072 |
| 27 May 2024 | CNY | 11.21 | 11.42 | 11.11 | 11.39 | 11.39 | +0.17 (+1.52%) | 6,392,242 |
| 24 May 2024 | CNY | 11.1 | 11.44 | 11.1 | 11.22 | 11.22 | +0.04 (+0.36%) | 5,857,901 |
| 23 May 2024 | CNY | 11.35 | 11.48 | 11.13 | 11.18 | 11.18 | -0.24 (-2.10%) | 5,992,786 |
| 22 May 2024 | CNY | 11.31 | 11.46 | 11.26 | 11.42 | 11.42 | +0.14 (+1.24%) | 4,665,985 |
| 21 May 2024 | CNY | 11.4 | 11.46 | 11.22 | 11.28 | 11.28 | -0.11 (-0.97%) | 3,122,000 |
| 20 May 2024 | CNY | 11.33 | 11.5 | 11.25 | 11.39 | 11.39 | +0.11 (+0.98%) | 4,432,074 |
| 17 May 2024 | CNY | 11.22 | 11.3 | 11.05 | 11.28 | 11.28 | +0.06 (+0.53%) | 4,593,428 |
| 16 May 2024 | CNY | 11.23 | 11.36 | 11.15 | 11.22 | 11.22 | 0.0 (0.0%) | 4,462,264 |
| 15 May 2024 | CNY | 11.45 | 11.51 | 11.13 | 11.22 | 11.22 | -0.21 (-1.84%) | 4,846,600 |
| 14 May 2024 | CNY | 11.43 | 11.69 | 11.39 | 11.43 | 11.43 | +0.01 (+0.09%) | 6,228,974 |
| 13 May 2024 | CNY | 11.64 | 11.7 | 11.36 | 11.42 | 11.42 | -0.19 (-1.64%) | 6,395,347 |
| 10 May 2024 | CNY | 11.63 | 11.73 | 11.47 | 11.61 | 11.61 | -0.04 (-0.34%) | 5,277,495 |
| 9 May 2024 | CNY | 11.26 | 11.74 | 11.26 | 11.65 | 11.65 | +0.36 (+3.19%) | 8,011,724 |
| 8 May 2024 | CNY | 11.44 | 11.65 | 11.26 | 11.29 | 11.29 | -0.2 (-1.74%) | 7,072,607 |
| 7 May 2024 | CNY | 11.35 | 11.65 | 11.23 | 11.49 | 11.49 | +0.14 (+1.23%) | 10,919,590 |
| 6 May 2024 | CNY | 10.91 | 11.49 | 10.9 | 11.35 | 11.35 | +0.5 (+4.61%) | 12,504,476 |
| 30 Apr 2024 | CNY | 11.08 | 11.17 | 10.51 | 10.85 | 10.85 | -0.19 (-1.72%) | 20,133,342 |
