| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 8.55 | 8.65 | 8.05 | 8.34 | 8.34 | -0.3 (-3.47%) | 73,282,050 |
| 3 Jun 2024 | CNY | 9.2 | 9.39 | 8.53 | 8.64 | 8.64 | -0.6 (-6.49%) | 7,242,168 |
| 31 May 2024 | CNY | 9.12 | 9.36 | 8.88 | 9.24 | 9.24 | +0.26 (+2.90%) | 6,112,593 |
| 30 May 2024 | CNY | 9.7 | 9.7 | 8.88 | 8.98 | 8.98 | -0.67 (-6.94%) | 9,068,165 |
| 29 May 2024 | CNY | 10.13 | 10.15 | 9.3 | 9.65 | 9.65 | -0.57 (-5.58%) | 9,326,375 |
| 28 May 2024 | CNY | 10.55 | 10.6 | 10.13 | 10.22 | 10.22 | -0.33 (-3.13%) | 5,597,475 |
| 27 May 2024 | CNY | 10.52 | 10.83 | 10 | 10.55 | 10.55 | +0.29 (+2.83%) | 8,928,545 |
| 24 May 2024 | CNY | 10.71 | 10.79 | 10.24 | 10.26 | 10.26 | -0.43 (-4.02%) | 9,100,800 |
| 23 May 2024 | CNY | 9.92 | 10.79 | 9.69 | 10.69 | 10.69 | +0.54 (+5.32%) | 18,333,760 |
| 22 May 2024 | CNY | 11.35 | 12.21 | 9.51 | 10.15 | 10.15 | -1.35 (-11.74%) | 21,174,514 |
| 21 May 2024 | CNY | 10.61 | 11.66 | 10.27 | 11.5 | 11.5 | +0.79 (+7.38%) | 12,734,000 |
| 20 May 2024 | CNY | 10.6 | 11.4 | 10.25 | 10.71 | 10.71 | +0.6 (+5.93%) | 13,005,215 |
| 17 May 2024 | CNY | 9.86 | 10.83 | 9.72 | 10.11 | 10.11 | +0.06 (+0.60%) | 17,005,450 |
| 16 May 2024 | CNY | 8.31 | 10.05 | 8.31 | 10.05 | 10.05 | +1.58 (+18.65%) | 19,201,930 |
| 15 May 2024 | CNY | 7.45 | 8.89 | 7.45 | 8.47 | 8.47 | +0.94 (+12.48%) | 18,892,994 |
| 14 May 2024 | CNY | 7.39 | 7.83 | 7.18 | 7.53 | 7.53 | -0.2 (-2.59%) | 15,046,694 |
| 13 May 2024 | CNY | 7.01 | 8.4 | 6.53 | 7.73 | 7.73 | -0.13 (-1.65%) | 29,583,880 |
| 10 May 2024 | CNY | 9.4 | 9.48 | 7.86 | 7.86 | 7.86 | -1.97 (-20.04%) | 16,056,235 |
| 9 May 2024 | CNY | 12.19 | 12.19 | 9.83 | 9.83 | 9.83 | -2.46 (-20.02%) | 28,134,130 |
| 8 May 2024 | CNY | 12.65 | 12.75 | 12.05 | 12.29 | 12.29 | -0.23 (-1.84%) | 5,761,240 |
| 7 May 2024 | CNY | 12.23 | 12.88 | 12.23 | 12.52 | 12.52 | +0.25 (+2.04%) | 7,799,422 |
| 6 May 2024 | CNY | 11.23 | 12.6 | 11.13 | 12.27 | 12.27 | +1.05 (+9.36%) | 15,909,086 |
| 30 Apr 2024 | CNY | 11.25 | 12.43 | 11.21 | 11.22 | 11.22 | -2.79 (-19.91%) | 25,861,680 |
| 29 Apr 2024 | CNY | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.0 (0.0%) | 0 |
| 26 Apr 2024 | CNY | 14.78 | 15.75 | 11.82 | 14.01 | 14.01 | -0.77 (-5.21%) | 37,531,869 |
| 25 Apr 2024 | CNY | 15.36 | 15.41 | 14.67 | 14.78 | 14.78 | -0.08 (-0.54%) | 5,515,135 |
| 24 Apr 2024 | CNY | 14.21 | 15.09 | 14.21 | 14.86 | 14.86 | +0.79 (+5.61%) | 7,360,600 |
| 23 Apr 2024 | CNY | 13.88 | 14.98 | 13.88 | 14.07 | 14.07 | -1.14 (-7.50%) | 12,287,545 |
| 22 Apr 2024 | CNY | 15.51 | 16.03 | 14.92 | 15.21 | 15.21 | -0.52 (-3.31%) | 4,956,799 |
| 19 Apr 2024 | CNY | 16.45 | 16.45 | 15.6 | 15.73 | 15.73 | -0.74 (-4.49%) | 5,977,155 |
