| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 10.41 | 10.81 | 10.15 | 10.65 | 10.65 | +0.19 (+1.82%) | 26,027,860 |
| 3 Jun 2024 | CNY | 10.9 | 10.96 | 10.35 | 10.46 | 10.46 | -0.57 (-5.17%) | 8,887,923 |
| 31 May 2024 | CNY | 11.09 | 11.18 | 11.01 | 11.03 | 11.03 | -0.08 (-0.72%) | 3,337,465 |
| 30 May 2024 | CNY | 11.38 | 11.48 | 11.02 | 11.11 | 11.11 | -0.38 (-3.31%) | 5,135,665 |
| 29 May 2024 | CNY | 11.36 | 11.8 | 11.36 | 11.49 | 11.49 | +0.02 (+0.17%) | 5,059,800 |
| 28 May 2024 | CNY | 11.69 | 11.95 | 11.42 | 11.47 | 11.47 | -0.24 (-2.05%) | 4,732,600 |
| 27 May 2024 | CNY | 11.81 | 12 | 11.41 | 11.71 | 11.71 | -0.2 (-1.68%) | 5,203,765 |
| 24 May 2024 | CNY | 12.12 | 12.25 | 11.9 | 11.91 | 11.91 | -0.35 (-2.85%) | 3,929,975 |
| 23 May 2024 | CNY | 12.45 | 12.59 | 12.11 | 12.26 | 12.26 | -0.35 (-2.78%) | 7,471,520 |
| 22 May 2024 | CNY | 12.4 | 13.08 | 12.4 | 12.61 | 12.61 | +0.21 (+1.69%) | 12,574,251 |
| 21 May 2024 | CNY | 12.48 | 12.69 | 12.25 | 12.4 | 12.4 | -0.17 (-1.35%) | 8,139,584 |
| 20 May 2024 | CNY | 12.6 | 12.94 | 12.45 | 12.57 | 12.57 | -0.28 (-2.18%) | 17,302,159 |
| 17 May 2024 | CNY | 12 | 12.87 | 11.95 | 12.85 | 12.85 | +1.15 (+9.83%) | 35,040,281 |
| 16 May 2024 | CNY | 10.91 | 12.05 | 10.91 | 11.7 | 11.7 | +0.75 (+6.85%) | 19,828,003 |
| 15 May 2024 | CNY | 10.78 | 11.09 | 10.69 | 10.95 | 10.95 | +0.19 (+1.77%) | 5,771,826 |
| 14 May 2024 | CNY | 10.63 | 10.92 | 10.63 | 10.76 | 10.76 | +0.05 (+0.47%) | 3,843,450 |
| 13 May 2024 | CNY | 11.16 | 11.2 | 10.66 | 10.71 | 10.71 | -0.3 (-2.72%) | 6,203,200 |
| 10 May 2024 | CNY | 10.95 | 11.12 | 10.62 | 11.01 | 11.01 | +0.18 (+1.66%) | 6,603,051 |
| 9 May 2024 | CNY | 10.63 | 10.93 | 10.6 | 10.83 | 10.83 | +0.21 (+1.98%) | 3,340,996 |
| 8 May 2024 | CNY | 10.84 | 10.91 | 10.6 | 10.62 | 10.62 | -0.26 (-2.39%) | 3,449,806 |
| 7 May 2024 | CNY | 10.71 | 10.93 | 10.68 | 10.88 | 10.88 | +0.17 (+1.59%) | 4,299,460 |
| 6 May 2024 | CNY | 10.6 | 10.95 | 10.6 | 10.71 | 10.71 | +0.33 (+3.18%) | 5,185,436 |
| 30 Apr 2024 | CNY | 10.57 | 10.68 | 10.21 | 10.38 | 10.38 | -0.18 (-1.70%) | 4,770,779 |
| 29 Apr 2024 | CNY | 10.01 | 10.7 | 10 | 10.56 | 10.56 | +0.55 (+5.49%) | 7,567,427 |
| 26 Apr 2024 | CNY | 9.85 | 10.05 | 9.57 | 10.01 | 10.01 | +0.21 (+2.14%) | 5,559,375 |
| 25 Apr 2024 | CNY | 9.76 | 9.92 | 9.65 | 9.8 | 9.8 | -0.01 (-0.10%) | 3,483,286 |
| 24 Apr 2024 | CNY | 9.71 | 9.83 | 9.61 | 9.81 | 9.81 | +0.08 (+0.82%) | 3,863,790 |
| 23 Apr 2024 | CNY | 9.77 | 9.86 | 9.56 | 9.73 | 9.73 | -0.06 (-0.61%) | 4,637,465 |
| 22 Apr 2024 | CNY | 10.01 | 10.17 | 9.61 | 9.79 | 9.79 | -0.37 (-3.64%) | 6,104,615 |
| 19 Apr 2024 | CNY | 10.28 | 10.28 | 10.01 | 10.16 | 10.16 | -0.12 (-1.17%) | 3,160,500 |
