| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 11.2 | 11.31 | 10.95 | 11.27 | 11.27 | +0.11 (+0.99%) | 3,986,100 |
| 24 May 2024 | CNY | 11.48 | 11.48 | 11.15 | 11.16 | 11.16 | -0.17 (-1.50%) | 1,382,900 |
| 23 May 2024 | CNY | 11.55 | 11.55 | 11.27 | 11.33 | 11.33 | -0.24 (-2.07%) | 1,274,500 |
| 22 May 2024 | CNY | 11.42 | 11.64 | 11.42 | 11.57 | 11.57 | +0.17 (+1.49%) | 1,275,100 |
| 21 May 2024 | CNY | 11.5 | 11.59 | 11.36 | 11.4 | 11.4 | -0.15 (-1.30%) | 1,469,100 |
| 20 May 2024 | CNY | 11.7 | 11.78 | 11.49 | 11.55 | 11.55 | -0.11 (-0.94%) | 2,146,600 |
| 17 May 2024 | CNY | 11.44 | 11.66 | 11.39 | 11.66 | 11.66 | +0.23 (+2.01%) | 2,355,606 |
| 16 May 2024 | CNY | 11.21 | 11.54 | 11.21 | 11.43 | 11.43 | +0.19 (+1.69%) | 2,348,500 |
| 15 May 2024 | CNY | 11.17 | 11.34 | 11.02 | 11.24 | 11.24 | +0.06 (+0.54%) | 1,243,400 |
| 14 May 2024 | CNY | 10.85 | 11.19 | 10.85 | 11.18 | 11.18 | +0.37 (+3.42%) | 1,270,500 |
| 13 May 2024 | CNY | 11.08 | 11.09 | 10.69 | 10.81 | 10.81 | -0.31 (-2.79%) | 1,691,700 |
| 10 May 2024 | CNY | 11.31 | 11.56 | 11.05 | 11.12 | 11.12 | -0.2 (-1.77%) | 2,136,000 |
| 9 May 2024 | CNY | 11.11 | 11.35 | 11.09 | 11.32 | 11.32 | +0.2 (+1.80%) | 2,015,700 |
| 8 May 2024 | CNY | 11.43 | 11.43 | 11.11 | 11.12 | 11.12 | -0.32 (-2.80%) | 2,124,200 |
| 7 May 2024 | CNY | 11.34 | 11.58 | 11.33 | 11.44 | 11.44 | +0.11 (+0.97%) | 2,700,300 |
| 6 May 2024 | CNY | 11.06 | 11.36 | 11.06 | 11.33 | 11.33 | +0.33 (+3%) | 3,018,600 |
| 30 Apr 2024 | CNY | 11.05 | 11.17 | 10.85 | 11 | 11 | -0.05 (-0.45%) | 2,354,800 |
| 29 Apr 2024 | CNY | 10.68 | 11.05 | 10.66 | 11.05 | 11.05 | +0.37 (+3.46%) | 2,904,957 |
| 26 Apr 2024 | CNY | 10.89 | 10.89 | 10.4 | 10.68 | 10.68 | +0.06 (+0.56%) | 3,242,200 |
| 25 Apr 2024 | CNY | 10.36 | 10.65 | 10.26 | 10.62 | 10.62 | +0.22 (+2.12%) | 2,204,400 |
| 24 Apr 2024 | CNY | 10.15 | 10.53 | 10.15 | 10.4 | 10.4 | +0.23 (+2.26%) | 2,670,600 |
| 23 Apr 2024 | CNY | 9.75 | 10.33 | 9.73 | 10.17 | 10.17 | +0.42 (+4.31%) | 3,803,400 |
| 22 Apr 2024 | CNY | 9.83 | 9.94 | 9.46 | 9.75 | 9.75 | -0.21 (-2.11%) | 2,289,000 |
| 19 Apr 2024 | CNY | 10.01 | 10.14 | 9.82 | 9.96 | 9.96 | -0.12 (-1.19%) | 2,381,519 |
| 18 Apr 2024 | CNY | 10.1 | 10.33 | 9.71 | 10.08 | 10.08 | +0.12 (+1.20%) | 4,316,330 |
| 17 Apr 2024 | CNY | 9.35 | 10.09 | 9.35 | 9.96 | 9.96 | +0.73 (+7.91%) | 3,994,031 |
| 16 Apr 2024 | CNY | 10.02 | 10.25 | 9.23 | 9.23 | 9.23 | -1.02 (-9.95%) | 4,172,500 |
| 15 Apr 2024 | CNY | 11.28 | 11.28 | 10.09 | 10.25 | 10.25 | -0.88 (-7.91%) | 5,822,612 |
| 12 Apr 2024 | CNY | 11.11 | 11.42 | 11.07 | 11.13 | 11.13 | -0.21 (-1.85%) | 4,120,630 |
| 11 Apr 2024 | CNY | 11.06 | 11.54 | 11.02 | 11.34 | 11.34 | +0.22 (+1.98%) | 6,632,954 |
