| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 10.54 | 10.54 | 9.16 | 9.28 | 9.28 | 0.0 (0.0%) | 20,433,205 |
| 6 Jun 2024 | CNY | 9.78 | 10 | 9.2 | 9.28 | 9.28 | -0.5 (-5.11%) | 34,651,123 |
| 5 Jun 2024 | CNY | 10 | 10.36 | 9.77 | 9.78 | 9.78 | -0.29 (-2.88%) | 33,867,802 |
| 4 Jun 2024 | CNY | 10.41 | 10.52 | 9.9 | 10.07 | 10.07 | -0.49 (-4.64%) | 40,407,615 |
| 3 Jun 2024 | CNY | 10.88 | 11.04 | 10.46 | 10.56 | 10.56 | -0.27 (-2.49%) | 46,089,813 |
| 31 May 2024 | CNY | 10.54 | 11.04 | 10.35 | 10.83 | 10.83 | +0.24 (+2.27%) | 70,921,920 |
| 30 May 2024 | CNY | 9.73 | 10.74 | 9.6 | 10.59 | 10.59 | +0.7 (+7.08%) | 68,383,512 |
| 29 May 2024 | CNY | 10.3 | 10.58 | 9.86 | 9.89 | 9.89 | +0.07 (+0.71%) | 33,896,812 |
| 28 May 2024 | CNY | 9.52 | 10.15 | 9.4 | 9.82 | 9.82 | +0.31 (+3.26%) | 30,571,281 |
| 27 May 2024 | CNY | 9.37 | 9.52 | 9.13 | 9.51 | 9.51 | +0.18 (+1.93%) | 13,810,450 |
| 24 May 2024 | CNY | 9.56 | 9.7 | 9.28 | 9.33 | 9.33 | -0.34 (-3.52%) | 15,466,250 |
| 23 May 2024 | CNY | 10.1 | 10.16 | 9.65 | 9.67 | 9.67 | -0.27 (-2.72%) | 19,894,393 |
| 22 May 2024 | CNY | 9.79 | 10.1 | 9.73 | 9.94 | 9.94 | +0.1 (+1.02%) | 16,473,973 |
| 21 May 2024 | CNY | 9.8 | 9.98 | 9.58 | 9.84 | 9.84 | +0.02 (+0.20%) | 17,848,483 |
| 20 May 2024 | CNY | 9.8 | 9.92 | 9.68 | 9.82 | 9.82 | +0.05 (+0.51%) | 16,805,341 |
| 17 May 2024 | CNY | 9.51 | 9.78 | 9.4 | 9.77 | 9.77 | +0.37 (+3.94%) | 21,241,700 |
| 16 May 2024 | CNY | 9.33 | 9.72 | 9.31 | 9.4 | 9.4 | +0.07 (+0.75%) | 16,995,274 |
| 15 May 2024 | CNY | 9.37 | 9.5 | 9.13 | 9.33 | 9.33 | -0.02 (-0.21%) | 13,615,424 |
| 14 May 2024 | CNY | 9.36 | 9.53 | 9.25 | 9.35 | 9.35 | +0.07 (+0.75%) | 14,066,210 |
| 13 May 2024 | CNY | 9.75 | 9.78 | 9.24 | 9.28 | 9.28 | -0.59 (-5.98%) | 27,429,049 |
| 10 May 2024 | CNY | 10.32 | 10.37 | 9.8 | 9.87 | 9.87 | -0.45 (-4.36%) | 33,372,010 |
| 9 May 2024 | CNY | 10.27 | 10.47 | 10.11 | 10.32 | 10.32 | -0.27 (-2.55%) | 36,713,486 |
| 8 May 2024 | CNY | 10.75 | 11.09 | 10.52 | 10.59 | 10.59 | -0.29 (-2.67%) | 36,765,178 |
| 7 May 2024 | CNY | 10.33 | 11.05 | 10.27 | 10.88 | 10.88 | +0.58 (+5.63%) | 45,098,519 |
| 6 May 2024 | CNY | 10.4 | 10.51 | 10.23 | 10.3 | 10.3 | +0.02 (+0.19%) | 18,517,461 |
| 30 Apr 2024 | CNY | 10.49 | 10.58 | 10.06 | 10.28 | 10.28 | -0.2 (-1.91%) | 23,996,400 |
| 29 Apr 2024 | CNY | 10.09 | 10.59 | 10.03 | 10.48 | 10.48 | +0.29 (+2.85%) | 29,553,786 |
| 26 Apr 2024 | CNY | 9.9 | 10.49 | 9.86 | 10.19 | 10.19 | +0.14 (+1.39%) | 30,917,631 |
| 25 Apr 2024 | CNY | 10.16 | 10.32 | 10.03 | 10.05 | 10.05 | -0.29 (-2.80%) | 24,579,795 |
| 24 Apr 2024 | CNY | 9.91 | 10.53 | 9.91 | 10.34 | 10.34 | +0.51 (+5.19%) | 33,163,785 |
