| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 10.75 | 10.75 | 10.29 | 10.5 | 10.5 | 0.0 (0.0%) | 3,804,436 |
| 13 Jun 2024 | CNY | 10.69 | 10.79 | 10.42 | 10.5 | 10.5 | -0.19 (-1.78%) | 2,494,560 |
| 12 Jun 2024 | CNY | 10.6 | 10.87 | 10.52 | 10.69 | 10.69 | +0.08 (+0.75%) | 2,019,700 |
| 11 Jun 2024 | CNY | 10.74 | 10.8 | 10.51 | 10.61 | 10.61 | -0.19 (-1.76%) | 2,989,086 |
| 7 Jun 2024 | CNY | 10.75 | 10.89 | 10.63 | 10.8 | 10.8 | +0.09 (+0.84%) | 1,485,800 |
| 6 Jun 2024 | CNY | 11.04 | 11.06 | 10.61 | 10.71 | 10.71 | -0.3 (-2.72%) | 2,932,189 |
| 5 Jun 2024 | CNY | 11.33 | 11.33 | 10.93 | 11.01 | 11.01 | -0.31 (-2.74%) | 2,280,622 |
| 4 Jun 2024 | CNY | 11.17 | 11.34 | 11.01 | 11.32 | 11.32 | +0.02 (+0.18%) | 2,584,480 |
| 3 Jun 2024 | CNY | 11.35 | 11.43 | 11.12 | 11.3 | 11.3 | -0.07 (-0.62%) | 2,806,313 |
| 31 May 2024 | CNY | 11.34 | 11.43 | 11.21 | 11.37 | 11.37 | -0.02 (-0.18%) | 1,969,300 |
| 30 May 2024 | CNY | 11.31 | 11.58 | 11.29 | 11.39 | 11.39 | -0.02 (-0.18%) | 1,587,500 |
| 29 May 2024 | CNY | 11.3 | 11.63 | 11.3 | 11.41 | 11.41 | 0.0 (0.0%) | 1,888,716 |
| 28 May 2024 | CNY | 11.7 | 11.75 | 11.39 | 11.41 | 11.41 | -0.31 (-2.65%) | 2,405,440 |
| 27 May 2024 | CNY | 11.7 | 11.76 | 11.45 | 11.72 | 11.72 | +0.02 (+0.17%) | 3,162,800 |
| 24 May 2024 | CNY | 11.74 | 11.84 | 11.51 | 11.7 | 11.7 | -0.05 (-0.43%) | 2,359,364 |
| 23 May 2024 | CNY | 11.91 | 11.93 | 11.61 | 11.75 | 11.75 | -0.19 (-1.59%) | 2,977,100 |
| 22 May 2024 | CNY | 12.65 | 12.7 | 11.88 | 11.94 | 11.94 | -0.71 (-5.61%) | 6,359,584 |
| 21 May 2024 | CNY | 12.9 | 12.9 | 12.55 | 12.65 | 12.65 | -0.2 (-1.56%) | 3,532,876 |
| 20 May 2024 | CNY | 13.04 | 13.05 | 12.77 | 12.85 | 12.85 | -0.06 (-0.46%) | 3,191,456 |
| 17 May 2024 | CNY | 12.96 | 13.12 | 12.76 | 12.91 | 12.91 | -0.07 (-0.54%) | 3,210,136 |
| 16 May 2024 | CNY | 13.15 | 13.33 | 12.89 | 12.98 | 12.98 | -0.29 (-2.19%) | 4,765,416 |
| 15 May 2024 | CNY | 13.48 | 13.53 | 13.24 | 13.27 | 13.27 | -0.21 (-1.56%) | 2,876,316 |
| 14 May 2024 | CNY | 13.35 | 13.77 | 13.32 | 13.48 | 13.48 | +0.15 (+1.13%) | 4,484,392 |
| 13 May 2024 | CNY | 13.38 | 13.58 | 13.18 | 13.33 | 13.33 | -0.02 (-0.15%) | 2,682,466 |
| 10 May 2024 | CNY | 13.24 | 13.5 | 13.06 | 13.35 | 13.35 | +0.07 (+0.53%) | 4,850,212 |
| 9 May 2024 | CNY | 13.18 | 13.43 | 13.11 | 13.28 | 13.28 | +0.09 (+0.68%) | 3,018,564 |
| 8 May 2024 | CNY | 13.56 | 13.68 | 13.15 | 13.19 | 13.19 | -0.31 (-2.30%) | 4,861,677 |
| 7 May 2024 | CNY | 13.31 | 13.87 | 13.25 | 13.5 | 13.5 | +0.19 (+1.43%) | 10,407,252 |
| 6 May 2024 | CNY | 12.29 | 13.31 | 12.28 | 13.31 | 13.31 | +1.21 (+10.00%) | 6,365,273 |
| 30 Apr 2024 | CNY | 11.9 | 12.35 | 11.75 | 12.1 | 12.1 | +0.27 (+2.28%) | 4,277,960 |
