| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 11.42 | 11.46 | 11 | 11.15 | 11.15 | -0.43 (-3.71%) | 10,766,520 |
| 3 Jun 2024 | CNY | 11.96 | 12.07 | 11.45 | 11.58 | 11.58 | -0.45 (-3.74%) | 1,351,528 |
| 31 May 2024 | CNY | 11.96 | 12.07 | 11.86 | 12.03 | 12.03 | +0.13 (+1.09%) | 582,700 |
| 30 May 2024 | CNY | 12.03 | 12.14 | 11.85 | 11.9 | 11.9 | -0.14 (-1.16%) | 670,156 |
| 29 May 2024 | CNY | 11.87 | 12.28 | 11.84 | 12.04 | 12.04 | +0.1 (+0.84%) | 751,792 |
| 28 May 2024 | CNY | 12.16 | 12.16 | 11.94 | 11.94 | 11.94 | -0.15 (-1.24%) | 1,122,860 |
| 27 May 2024 | CNY | 12.04 | 12.26 | 11.8 | 12.09 | 12.09 | +0.09 (+0.75%) | 2,284,740 |
| 24 May 2024 | CNY | 12.23 | 12.42 | 12 | 12 | 12 | -0.24 (-1.96%) | 1,239,780 |
| 23 May 2024 | CNY | 12.6 | 12.6 | 12.18 | 12.24 | 12.24 | -0.3 (-2.39%) | 838,880 |
| 22 May 2024 | CNY | 12.51 | 12.65 | 12.39 | 12.54 | 12.54 | +0.02 (+0.16%) | 668,156 |
| 21 May 2024 | CNY | 12.76 | 12.76 | 12.48 | 12.52 | 12.52 | -0.18 (-1.42%) | 770,016 |
| 20 May 2024 | CNY | 12.86 | 12.86 | 12.63 | 12.7 | 12.7 | -0.04 (-0.31%) | 1,169,816 |
| 17 May 2024 | CNY | 12.54 | 12.78 | 12.53 | 12.74 | 12.74 | +0.21 (+1.68%) | 1,450,412 |
| 16 May 2024 | CNY | 12.9 | 13 | 12.48 | 12.53 | 12.53 | -0.04 (-0.32%) | 2,063,312 |
| 15 May 2024 | CNY | 12.72 | 12.85 | 12.35 | 12.57 | 12.57 | +0.1 (+0.80%) | 1,405,012 |
| 14 May 2024 | CNY | 12.21 | 12.59 | 12.21 | 12.47 | 12.47 | +0.17 (+1.38%) | 829,288 |
| 13 May 2024 | CNY | 12.34 | 12.52 | 12.18 | 12.3 | 12.3 | -0.29 (-2.30%) | 1,057,896 |
| 10 May 2024 | CNY | 12.76 | 12.86 | 12.51 | 12.59 | 12.59 | -0.11 (-0.87%) | 1,154,848 |
| 9 May 2024 | CNY | 12.57 | 12.89 | 12.57 | 12.7 | 12.7 | +0.03 (+0.24%) | 1,250,600 |
| 8 May 2024 | CNY | 12.54 | 12.85 | 12.54 | 12.67 | 12.67 | -0.12 (-0.94%) | 796,069 |
| 7 May 2024 | CNY | 12.8 | 12.92 | 12.64 | 12.79 | 12.79 | 0.0 (0.0%) | 1,022,160 |
| 6 May 2024 | CNY | 12.79 | 12.88 | 12.45 | 12.79 | 12.79 | +0.36 (+2.90%) | 1,254,456 |
| 30 Apr 2024 | CNY | 12.4 | 12.51 | 12.21 | 12.43 | 12.43 | +0.08 (+0.65%) | 984,184 |
| 29 Apr 2024 | CNY | 11.98 | 12.36 | 11.98 | 12.35 | 12.35 | +0.28 (+2.32%) | 982,196 |
| 26 Apr 2024 | CNY | 12.11 | 12.14 | 11.71 | 12.07 | 12.07 | +0.17 (+1.43%) | 1,059,520 |
| 25 Apr 2024 | CNY | 11.88 | 11.95 | 11.71 | 11.9 | 11.9 | +0.1 (+0.85%) | 1,054,228 |
| 24 Apr 2024 | CNY | 11.64 | 11.92 | 11.54 | 11.8 | 11.8 | +0.2 (+1.72%) | 1,335,376 |
| 23 Apr 2024 | CNY | 11.3 | 11.68 | 11.28 | 11.6 | 11.6 | +0.35 (+3.11%) | 1,028,024 |
| 22 Apr 2024 | CNY | 11.39 | 11.5 | 11 | 11.25 | 11.25 | -0.17 (-1.49%) | 1,050,000 |
| 19 Apr 2024 | CNY | 11.63 | 11.77 | 11.33 | 11.42 | 11.42 | -0.22 (-1.89%) | 1,173,240 |
