| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 10.18 | 10.51 | 10.18 | 10.39 | 10.39 | +0.25 (+2.47%) | 49,342,696 |
| 30 May 2024 | CNY | 10.16 | 10.22 | 10.02 | 10.14 | 10.14 | -0.08 (-0.78%) | 21,908,436 |
| 29 May 2024 | CNY | 10.09 | 10.29 | 10.07 | 10.22 | 10.22 | +0.1 (+0.99%) | 23,634,823 |
| 28 May 2024 | CNY | 10.29 | 10.29 | 10.1 | 10.12 | 10.12 | -0.25 (-2.41%) | 27,887,412 |
| 27 May 2024 | CNY | 10.36 | 10.45 | 10.05 | 10.37 | 10.37 | +0.05 (+0.48%) | 36,128,340 |
| 24 May 2024 | CNY | 10.41 | 10.56 | 10.3 | 10.32 | 10.32 | -0.13 (-1.24%) | 32,901,705 |
| 23 May 2024 | CNY | 10.77 | 10.77 | 10.42 | 10.45 | 10.45 | -0.33 (-3.06%) | 36,212,700 |
| 22 May 2024 | CNY | 10.88 | 10.94 | 10.67 | 10.78 | 10.78 | -0.16 (-1.46%) | 39,582,419 |
| 21 May 2024 | CNY | 10.78 | 11.17 | 10.69 | 10.94 | 10.94 | +0.15 (+1.39%) | 57,661,418 |
| 20 May 2024 | CNY | 10.6 | 10.83 | 10.44 | 10.79 | 10.79 | +0.14 (+1.31%) | 36,210,260 |
| 17 May 2024 | CNY | 10.75 | 10.75 | 10.43 | 10.65 | 10.65 | -0.1 (-0.93%) | 50,480,018 |
| 16 May 2024 | CNY | 10.75 | 10.9 | 10.59 | 10.75 | 10.75 | -0.16 (-1.47%) | 44,160,218 |
| 15 May 2024 | CNY | 11.18 | 11.25 | 10.9 | 10.91 | 10.91 | -0.21 (-1.89%) | 39,325,000 |
| 14 May 2024 | CNY | 11.07 | 11.15 | 10.87 | 11.12 | 11.12 | +0.33 (+3.06%) | 49,216,445 |
| 13 May 2024 | CNY | 10.81 | 10.93 | 10.6 | 10.79 | 10.79 | -0.21 (-1.91%) | 37,094,789 |
| 10 May 2024 | CNY | 11.22 | 11.36 | 10.95 | 11 | 11 | -0.19 (-1.70%) | 45,454,865 |
| 9 May 2024 | CNY | 11.1 | 11.27 | 11.04 | 11.19 | 11.19 | +0.15 (+1.36%) | 38,389,144 |
| 8 May 2024 | CNY | 11.66 | 11.66 | 11.02 | 11.04 | 11.04 | -0.62 (-5.32%) | 67,511,472 |
| 7 May 2024 | CNY | 11.92 | 12.06 | 11.6 | 11.66 | 11.66 | -0.22 (-1.85%) | 44,488,201 |
| 6 May 2024 | CNY | 12 | 12.19 | 11.85 | 11.88 | 11.88 | +0.09 (+0.76%) | 54,307,322 |
| 30 Apr 2024 | CNY | 12.05 | 12.11 | 11.65 | 11.79 | 11.79 | +0.08 (+0.68%) | 48,296,356 |
| 29 Apr 2024 | CNY | 11.33 | 11.76 | 11.32 | 11.71 | 11.71 | +0.4 (+3.54%) | 48,231,504 |
| 26 Apr 2024 | CNY | 11.02 | 11.43 | 11 | 11.31 | 11.31 | +0.29 (+2.63%) | 38,784,093 |
| 25 Apr 2024 | CNY | 10.93 | 11.18 | 10.86 | 11.02 | 11.02 | -0.05 (-0.45%) | 30,246,252 |
| 24 Apr 2024 | CNY | 10.66 | 11.08 | 10.55 | 11.07 | 11.07 | +0.41 (+3.85%) | 48,614,458 |
| 23 Apr 2024 | CNY | 10.41 | 10.79 | 10.34 | 10.66 | 10.66 | +0.32 (+3.09%) | 47,663,745 |
| 22 Apr 2024 | CNY | 10.17 | 10.5 | 9.95 | 10.34 | 10.34 | +0.11 (+1.08%) | 44,215,688 |
| 19 Apr 2024 | CNY | 10.52 | 10.55 | 10.2 | 10.23 | 10.23 | -0.38 (-3.58%) | 33,958,087 |
| 18 Apr 2024 | CNY | 10.6 | 10.78 | 10.32 | 10.61 | 10.61 | -0.08 (-0.75%) | 40,385,922 |
| 17 Apr 2024 | CNY | 10.45 | 10.76 | 10.42 | 10.69 | 10.69 | +0.43 (+4.19%) | 46,976,066 |
