| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 11.33 | 11.37 | 10.77 | 10.93 | 10.93 | -0.53 (-4.62%) | 25,016,900 |
| 3 Jun 2024 | CNY | 11.62 | 11.66 | 11.27 | 11.46 | 11.46 | -0.16 (-1.38%) | 7,899,300 |
| 31 May 2024 | CNY | 11.09 | 11.85 | 11.02 | 11.62 | 11.62 | +0.41 (+3.66%) | 12,731,100 |
| 30 May 2024 | CNY | 11.6 | 11.62 | 11.2 | 11.21 | 11.21 | -0.65 (-5.48%) | 12,975,398 |
| 29 May 2024 | CNY | 12.13 | 12.33 | 11.71 | 11.86 | 11.86 | -0.45 (-3.66%) | 13,182,200 |
| 28 May 2024 | CNY | 12.2 | 12.88 | 11.96 | 12.31 | 12.31 | -0.24 (-1.91%) | 13,886,600 |
| 27 May 2024 | CNY | 12.31 | 12.57 | 11.81 | 12.55 | 12.55 | -0.23 (-1.80%) | 18,892,239 |
| 24 May 2024 | CNY | 13.26 | 13.26 | 12.51 | 12.78 | 12.78 | -1.22 (-8.71%) | 26,996,630 |
| 23 May 2024 | CNY | 12.05 | 14.55 | 12.05 | 14 | 14 | +1.65 (+13.36%) | 38,731,628 |
| 22 May 2024 | CNY | 13.33 | 13.5 | 11.91 | 12.35 | 12.35 | +0.94 (+8.24%) | 22,847,198 |
| 21 May 2024 | CNY | 11.48 | 11.62 | 11.32 | 11.41 | 11.41 | -0.16 (-1.38%) | 3,404,400 |
| 20 May 2024 | CNY | 11.66 | 11.74 | 11.46 | 11.57 | 11.57 | -0.04 (-0.34%) | 3,771,700 |
| 17 May 2024 | CNY | 11.16 | 11.64 | 11.14 | 11.61 | 11.61 | +0.39 (+3.48%) | 4,852,600 |
| 16 May 2024 | CNY | 11.03 | 11.37 | 11 | 11.22 | 11.22 | +0.12 (+1.08%) | 3,381,400 |
| 15 May 2024 | CNY | 11.24 | 11.42 | 11.03 | 11.1 | 11.1 | -0.15 (-1.33%) | 3,343,830 |
| 14 May 2024 | CNY | 11.2 | 11.48 | 11.06 | 11.25 | 11.25 | +0.2 (+1.81%) | 2,929,700 |
| 13 May 2024 | CNY | 11.17 | 11.24 | 10.87 | 11.05 | 11.05 | -0.31 (-2.73%) | 3,634,730 |
| 10 May 2024 | CNY | 11.75 | 11.85 | 11.31 | 11.36 | 11.36 | -0.39 (-3.32%) | 4,381,480 |
| 9 May 2024 | CNY | 11.49 | 11.86 | 11.45 | 11.75 | 11.75 | +0.29 (+2.53%) | 4,362,220 |
| 8 May 2024 | CNY | 11.74 | 11.8 | 11.4 | 11.46 | 11.46 | -0.27 (-2.30%) | 3,822,900 |
| 7 May 2024 | CNY | 11.46 | 11.76 | 11.36 | 11.73 | 11.73 | +0.27 (+2.36%) | 4,748,600 |
| 6 May 2024 | CNY | 11.6 | 11.82 | 11.45 | 11.46 | 11.46 | -0.01 (-0.09%) | 3,930,600 |
| 30 Apr 2024 | CNY | 11.56 | 11.67 | 11.32 | 11.47 | 11.47 | -0.05 (-0.43%) | 4,282,704 |
| 29 Apr 2024 | CNY | 10.9 | 11.54 | 10.9 | 11.52 | 11.52 | +0.86 (+8.07%) | 6,281,016 |
| 26 Apr 2024 | CNY | 10.29 | 10.76 | 10.29 | 10.66 | 10.66 | +0.27 (+2.60%) | 4,338,600 |
| 25 Apr 2024 | CNY | 10.52 | 10.62 | 10.34 | 10.39 | 10.39 | -0.23 (-2.17%) | 4,904,900 |
| 24 Apr 2024 | CNY | 10.23 | 10.71 | 10.2 | 10.62 | 10.62 | +0.45 (+4.42%) | 4,589,700 |
| 23 Apr 2024 | CNY | 10.07 | 10.29 | 9.95 | 10.17 | 10.17 | +0.17 (+1.70%) | 3,401,622 |
| 22 Apr 2024 | CNY | 9.97 | 10.11 | 9.57 | 10 | 10 | +0.07 (+0.70%) | 4,024,030 |
| 19 Apr 2024 | CNY | 10.1 | 10.21 | 9.8 | 9.93 | 9.93 | -0.17 (-1.68%) | 3,993,900 |
