| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 10.93 | 11.03 | 10.6 | 11.02 | 11.02 | +0.23 (+2.13%) | 6,975,440 |
| 24 May 2024 | CNY | 10.93 | 11.11 | 10.78 | 10.79 | 10.79 | -0.2 (-1.82%) | 7,745,170 |
| 23 May 2024 | CNY | 11.11 | 11.26 | 10.88 | 10.99 | 10.99 | -0.2 (-1.79%) | 10,551,840 |
| 22 May 2024 | CNY | 11.3 | 11.39 | 11.14 | 11.19 | 11.19 | -0.17 (-1.50%) | 9,063,642 |
| 21 May 2024 | CNY | 11.5 | 11.5 | 11.22 | 11.36 | 11.36 | -0.18 (-1.56%) | 7,569,062 |
| 20 May 2024 | CNY | 11.4 | 11.55 | 11.23 | 11.54 | 11.54 | +0.14 (+1.23%) | 11,496,430 |
| 17 May 2024 | CNY | 11.29 | 11.44 | 11.2 | 11.4 | 11.4 | +0.04 (+0.35%) | 9,407,540 |
| 16 May 2024 | CNY | 11.17 | 11.46 | 11.17 | 11.36 | 11.36 | +0.26 (+2.34%) | 10,608,685 |
| 15 May 2024 | CNY | 11.15 | 11.4 | 10.92 | 11.1 | 11.1 | -0.1 (-0.89%) | 10,821,770 |
| 14 May 2024 | CNY | 11.29 | 11.55 | 11.15 | 11.2 | 11.2 | -0.18 (-1.58%) | 11,104,280 |
| 13 May 2024 | CNY | 11.25 | 11.51 | 11.05 | 11.38 | 11.38 | 0.0 (0.0%) | 11,514,747 |
| 10 May 2024 | CNY | 11.82 | 11.85 | 11.23 | 11.38 | 11.38 | -0.49 (-4.13%) | 22,502,252 |
| 9 May 2024 | CNY | 11.8 | 12.03 | 11.75 | 11.87 | 11.87 | -0.01 (-0.08%) | 15,469,067 |
| 8 May 2024 | CNY | 12.33 | 12.33 | 11.83 | 11.88 | 11.88 | -0.67 (-5.34%) | 26,718,790 |
| 7 May 2024 | CNY | 11.78 | 12.6 | 11.49 | 12.55 | 12.55 | +0.7 (+5.91%) | 40,523,030 |
| 6 May 2024 | CNY | 11.98 | 12.09 | 11.54 | 11.85 | 11.85 | +0.14 (+1.20%) | 23,415,326 |
| 30 Apr 2024 | CNY | 12.09 | 12.43 | 11.71 | 11.71 | 11.71 | -0.35 (-2.90%) | 25,814,905 |
| 29 Apr 2024 | CNY | 11.65 | 12.12 | 11.64 | 12.06 | 12.06 | +0.45 (+3.88%) | 28,632,089 |
| 26 Apr 2024 | CNY | 11.31 | 11.87 | 11.31 | 11.61 | 11.61 | +0.09 (+0.78%) | 27,110,167 |
| 25 Apr 2024 | CNY | 11.64 | 11.8 | 11.27 | 11.52 | 11.52 | -0.4 (-3.36%) | 24,600,165 |
| 24 Apr 2024 | CNY | 11.05 | 11.95 | 11 | 11.92 | 11.92 | +0.84 (+7.58%) | 31,956,077 |
| 23 Apr 2024 | CNY | 11.1 | 11.42 | 10.9 | 11.08 | 11.08 | -0.28 (-2.46%) | 22,322,675 |
| 22 Apr 2024 | CNY | 11.8 | 11.8 | 10.37 | 11.36 | 11.36 | -0.78 (-6.43%) | 31,071,575 |
| 19 Apr 2024 | CNY | 11.67 | 12.15 | 11.55 | 12.14 | 12.14 | +0.37 (+3.14%) | 37,724,788 |
| 18 Apr 2024 | CNY | 12 | 12.28 | 11.67 | 11.77 | 11.77 | -0.75 (-5.99%) | 48,834,652 |
| 17 Apr 2024 | CNY | 10.95 | 12.85 | 10.95 | 12.52 | 12.52 | +1.51 (+13.71%) | 59,457,338 |
| 16 Apr 2024 | CNY | 10.79 | 11.55 | 10.67 | 11.01 | 11.01 | +0.43 (+4.06%) | 41,874,571 |
| 15 Apr 2024 | CNY | 10.98 | 11.18 | 10.4 | 10.58 | 10.58 | -0.61 (-5.45%) | 31,322,289 |
| 12 Apr 2024 | CNY | 11.37 | 11.73 | 10.96 | 11.19 | 11.19 | -0.2 (-1.76%) | 36,660,689 |
| 11 Apr 2024 | CNY | 10.69 | 12.36 | 10.53 | 11.39 | 11.39 | +0.39 (+3.55%) | 53,515,935 |
