| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2024 | CNY | 11.45 | 11.45 | 10.24 | 10.36 | 10.36 | -0.73 (-6.58%) | 9,699,988 |
| 5 Jun 2024 | CNY | 11.21 | 11.34 | 11.09 | 11.09 | 11.09 | -0.18 (-1.60%) | 4,111,300 |
| 4 Jun 2024 | CNY | 11.45 | 11.53 | 11.05 | 11.27 | 11.27 | -0.23 (-2%) | 5,764,800 |
| 3 Jun 2024 | CNY | 11.8 | 11.84 | 11.4 | 11.5 | 11.5 | -0.33 (-2.79%) | 4,705,100 |
| 31 May 2024 | CNY | 11.56 | 11.9 | 11.55 | 11.83 | 11.83 | +0.27 (+2.34%) | 5,091,900 |
| 30 May 2024 | CNY | 11.56 | 11.65 | 11.37 | 11.56 | 11.56 | +0.01 (+0.09%) | 2,791,000 |
| 29 May 2024 | CNY | 11.56 | 11.74 | 11.48 | 11.55 | 11.55 | -0.07 (-0.60%) | 3,325,400 |
| 28 May 2024 | CNY | 11.78 | 11.86 | 11.6 | 11.62 | 11.62 | -0.22 (-1.86%) | 3,544,200 |
| 27 May 2024 | CNY | 11.71 | 11.84 | 11.46 | 11.84 | 11.84 | +0.15 (+1.28%) | 4,557,900 |
| 24 May 2024 | CNY | 11.96 | 12.07 | 11.65 | 11.69 | 11.69 | -0.3 (-2.50%) | 5,084,600 |
| 23 May 2024 | CNY | 12.35 | 12.35 | 11.96 | 11.99 | 11.99 | -0.36 (-2.91%) | 5,620,600 |
| 22 May 2024 | CNY | 12.26 | 12.44 | 12.2 | 12.35 | 12.35 | +0.06 (+0.49%) | 3,460,600 |
| 21 May 2024 | CNY | 12.46 | 12.53 | 12.25 | 12.29 | 12.29 | -0.21 (-1.68%) | 4,975,500 |
| 20 May 2024 | CNY | 12.54 | 12.73 | 12.43 | 12.5 | 12.5 | -0.11 (-0.87%) | 5,519,600 |
| 17 May 2024 | CNY | 12.4 | 12.63 | 12.32 | 12.61 | 12.61 | +0.17 (+1.37%) | 4,837,200 |
| 16 May 2024 | CNY | 12.35 | 12.61 | 12.33 | 12.44 | 12.44 | +0.14 (+1.14%) | 4,254,700 |
| 15 May 2024 | CNY | 12.55 | 12.64 | 12.29 | 12.3 | 12.3 | -0.28 (-2.23%) | 4,102,200 |
| 14 May 2024 | CNY | 12.58 | 12.78 | 12.41 | 12.58 | 12.58 | +0.18 (+1.45%) | 5,231,500 |
| 13 May 2024 | CNY | 12.86 | 12.88 | 12.36 | 12.4 | 12.4 | -0.54 (-4.17%) | 7,899,300 |
| 10 May 2024 | CNY | 13.41 | 13.49 | 12.88 | 12.94 | 12.94 | -0.44 (-3.29%) | 8,323,588 |
| 9 May 2024 | CNY | 12.91 | 13.65 | 12.91 | 13.38 | 13.38 | +0.48 (+3.72%) | 12,450,088 |
| 8 May 2024 | CNY | 13.19 | 13.23 | 12.81 | 12.9 | 12.9 | -0.33 (-2.49%) | 6,707,000 |
| 7 May 2024 | CNY | 13.28 | 13.42 | 13.13 | 13.23 | 13.23 | -0.06 (-0.45%) | 6,410,500 |
| 6 May 2024 | CNY | 13.53 | 13.66 | 13.24 | 13.29 | 13.29 | -0.07 (-0.52%) | 8,494,200 |
| 30 Apr 2024 | CNY | 13.3 | 13.49 | 13.06 | 13.36 | 13.36 | +0.02 (+0.15%) | 8,477,788 |
| 29 Apr 2024 | CNY | 12.73 | 13.35 | 12.71 | 13.34 | 13.34 | +0.54 (+4.22%) | 9,172,100 |
| 26 Apr 2024 | CNY | 12.38 | 12.87 | 12.37 | 12.8 | 12.8 | +0.37 (+2.98%) | 9,617,958 |
| 25 Apr 2024 | CNY | 12.45 | 12.67 | 12.25 | 12.43 | 12.43 | -0.01 (-0.08%) | 8,896,400 |
| 24 Apr 2024 | CNY | 11.69 | 12.44 | 11.69 | 12.44 | 12.44 | +0.28 (+2.30%) | 11,008,163 |
| 23 Apr 2024 | CNY | 12.1 | 12.33 | 12.01 | 12.16 | 12.16 | +0.17 (+1.42%) | 6,624,600 |
