| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 11.87 | 11.99 | 11.45 | 11.62 | 11.62 | -0.31 (-2.60%) | 8,246,504 |
| 31 May 2024 | CNY | 11.87 | 12.14 | 11.66 | 11.93 | 11.93 | +0.14 (+1.19%) | 6,388,800 |
| 30 May 2024 | CNY | 11.63 | 11.87 | 11.56 | 11.79 | 11.79 | +0.22 (+1.90%) | 4,827,400 |
| 29 May 2024 | CNY | 11.67 | 11.79 | 11.49 | 11.57 | 11.57 | -0.13 (-1.11%) | 4,088,373 |
| 28 May 2024 | CNY | 11.88 | 11.9 | 11.58 | 11.7 | 11.7 | -0.18 (-1.52%) | 3,848,202 |
| 27 May 2024 | CNY | 11.7 | 11.9 | 11.5 | 11.88 | 11.88 | +0.16 (+1.37%) | 5,749,915 |
| 24 May 2024 | CNY | 11.47 | 11.83 | 11.45 | 11.72 | 11.72 | +0.14 (+1.21%) | 6,132,305 |
| 23 May 2024 | CNY | 11.73 | 11.78 | 11.34 | 11.58 | 11.58 | -0.21 (-1.78%) | 8,221,300 |
| 22 May 2024 | CNY | 11.92 | 11.99 | 11.72 | 11.79 | 11.79 | -0.16 (-1.34%) | 6,530,000 |
| 21 May 2024 | CNY | 12 | 12.05 | 11.86 | 11.95 | 11.95 | -0.04 (-0.33%) | 4,089,300 |
| 20 May 2024 | CNY | 12.22 | 12.34 | 11.89 | 11.99 | 11.99 | -0.23 (-1.88%) | 7,564,804 |
| 17 May 2024 | CNY | 12.12 | 12.29 | 12.06 | 12.22 | 12.22 | +0.12 (+0.99%) | 4,734,307 |
| 16 May 2024 | CNY | 12.37 | 12.55 | 12.06 | 12.1 | 12.1 | -0.33 (-2.65%) | 7,416,473 |
| 15 May 2024 | CNY | 13.02 | 13.04 | 12.38 | 12.43 | 12.43 | -0.61 (-4.68%) | 7,506,000 |
| 14 May 2024 | CNY | 12.9 | 13.38 | 12.88 | 13.04 | 13.04 | -0.08 (-0.61%) | 11,355,500 |
| 13 May 2024 | CNY | 12.41 | 13.26 | 12.36 | 13.12 | 13.12 | +0.34 (+2.66%) | 15,914,984 |
| 10 May 2024 | CNY | 12.66 | 13.04 | 12.34 | 12.78 | 12.78 | +0.03 (+0.24%) | 10,543,851 |
| 9 May 2024 | CNY | 12.62 | 12.87 | 12.6 | 12.75 | 12.75 | +0.14 (+1.11%) | 3,751,033 |
| 8 May 2024 | CNY | 12.98 | 12.98 | 12.6 | 12.61 | 12.61 | -0.38 (-2.93%) | 4,831,708 |
| 7 May 2024 | CNY | 13.06 | 13.15 | 12.91 | 12.99 | 12.99 | -0.07 (-0.54%) | 4,341,859 |
| 6 May 2024 | CNY | 13.05 | 13.29 | 12.9 | 13.06 | 13.06 | +0.1 (+0.77%) | 6,996,469 |
| 30 Apr 2024 | CNY | 12.84 | 13.08 | 12.68 | 12.96 | 12.96 | +0.09 (+0.70%) | 6,169,905 |
| 29 Apr 2024 | CNY | 12.69 | 12.99 | 12.38 | 12.87 | 12.87 | +0.28 (+2.22%) | 10,168,331 |
| 26 Apr 2024 | CNY | 12 | 12.62 | 11.85 | 12.59 | 12.59 | +0.55 (+4.57%) | 11,100,230 |
| 25 Apr 2024 | CNY | 11.91 | 12.1 | 11.57 | 12.04 | 12.04 | +0.13 (+1.09%) | 9,261,613 |
| 24 Apr 2024 | CNY | 11.94 | 12.01 | 11.77 | 11.91 | 11.91 | -0.03 (-0.25%) | 4,311,608 |
| 23 Apr 2024 | CNY | 12.15 | 12.19 | 11.76 | 11.94 | 11.94 | -0.11 (-0.91%) | 5,160,069 |
| 22 Apr 2024 | CNY | 12.29 | 12.44 | 12 | 12.05 | 12.05 | -0.31 (-2.51%) | 6,296,472 |
| 19 Apr 2024 | CNY | 12.49 | 12.58 | 12.11 | 12.36 | 12.36 | -0.19 (-1.51%) | 3,830,200 |
| 18 Apr 2024 | CNY | 12.55 | 12.79 | 12.41 | 12.55 | 12.55 | +0.06 (+0.48%) | 3,881,078 |
