| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 10.07 | 10.1 | 9.96 | 10.01 | 10.01 | -0.12 (-1.18%) | 13,757,500 |
| 27 May 2024 | CNY | 10.15 | 10.15 | 9.9 | 10.13 | 10.13 | +0.06 (+0.60%) | 2,984,600 |
| 24 May 2024 | CNY | 10.04 | 10.17 | 10.01 | 10.07 | 10.07 | +0.03 (+0.30%) | 2,520,800 |
| 23 May 2024 | CNY | 10.26 | 10.31 | 10.01 | 10.04 | 10.04 | -0.28 (-2.71%) | 3,613,800 |
| 22 May 2024 | CNY | 10.4 | 10.45 | 10.28 | 10.32 | 10.32 | 0.0 (0.0%) | 2,202,800 |
| 21 May 2024 | CNY | 10.39 | 10.49 | 10.29 | 10.32 | 10.32 | -0.07 (-0.67%) | 2,330,295 |
| 20 May 2024 | CNY | 10.42 | 10.56 | 10.35 | 10.39 | 10.39 | +0.01 (+0.10%) | 3,789,600 |
| 17 May 2024 | CNY | 10.28 | 10.46 | 10.26 | 10.38 | 10.38 | +0.1 (+0.97%) | 2,909,600 |
| 16 May 2024 | CNY | 10.38 | 10.49 | 10.26 | 10.28 | 10.28 | -0.09 (-0.87%) | 2,865,800 |
| 15 May 2024 | CNY | 10.53 | 10.54 | 10.35 | 10.37 | 10.37 | -0.17 (-1.61%) | 3,361,700 |
| 14 May 2024 | CNY | 10.38 | 10.58 | 10.38 | 10.54 | 10.54 | +0.13 (+1.25%) | 4,000,700 |
| 13 May 2024 | CNY | 10.61 | 10.68 | 10.36 | 10.41 | 10.41 | -0.31 (-2.89%) | 5,441,700 |
| 10 May 2024 | CNY | 10.81 | 10.9 | 10.66 | 10.72 | 10.72 | -0.18 (-1.65%) | 5,710,200 |
| 9 May 2024 | CNY | 10.75 | 11.01 | 10.63 | 10.9 | 10.9 | +0.08 (+0.74%) | 7,823,000 |
| 8 May 2024 | CNY | 10.73 | 11.09 | 10.64 | 10.82 | 10.82 | +0.12 (+1.12%) | 8,895,600 |
| 7 May 2024 | CNY | 10.46 | 10.83 | 10.37 | 10.7 | 10.7 | +0.26 (+2.49%) | 7,744,300 |
| 6 May 2024 | CNY | 10.4 | 10.49 | 10.2 | 10.44 | 10.44 | +0.25 (+2.45%) | 6,444,495 |
| 30 Apr 2024 | CNY | 9.87 | 10.28 | 9.87 | 10.19 | 10.19 | +0.31 (+3.14%) | 7,722,800 |
| 29 Apr 2024 | CNY | 9.69 | 9.95 | 9.68 | 9.88 | 9.88 | +0.18 (+1.86%) | 4,544,440 |
| 26 Apr 2024 | CNY | 9.66 | 9.75 | 9.56 | 9.7 | 9.7 | +0.05 (+0.52%) | 4,620,540 |
| 25 Apr 2024 | CNY | 9.52 | 9.71 | 9.48 | 9.65 | 9.65 | +0.09 (+0.94%) | 5,038,954 |
| 24 Apr 2024 | CNY | 9.35 | 9.74 | 9.34 | 9.56 | 9.56 | +0.42 (+4.60%) | 8,263,554 |
| 23 Apr 2024 | CNY | 8.84 | 9.19 | 8.84 | 9.14 | 9.14 | +0.24 (+2.70%) | 4,028,950 |
| 22 Apr 2024 | CNY | 8.81 | 9.02 | 8.65 | 8.9 | 8.9 | +0.03 (+0.34%) | 4,280,150 |
| 19 Apr 2024 | CNY | 9.02 | 9.12 | 8.83 | 8.87 | 8.87 | +0.04 (+0.45%) | 5,469,800 |
| 18 Apr 2024 | CNY | 8.87 | 8.9 | 8.73 | 8.83 | 8.83 | -0.02 (-0.23%) | 2,933,300 |
| 17 Apr 2024 | CNY | 8.43 | 8.86 | 8.43 | 8.85 | 8.85 | +0.51 (+6.12%) | 4,864,700 |
| 16 Apr 2024 | CNY | 8.78 | 8.82 | 8.34 | 8.34 | 8.34 | -0.45 (-5.12%) | 5,325,600 |
| 15 Apr 2024 | CNY | 9.24 | 9.28 | 8.68 | 8.79 | 8.79 | -0.43 (-4.66%) | 6,555,500 |
| 12 Apr 2024 | CNY | 9.39 | 9.5 | 9.2 | 9.22 | 9.22 | -0.17 (-1.81%) | 3,120,400 |
