| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 10.8 | 12.06 | 10.8 | 11.95 | 11.95 | -0.2 (-1.65%) | 19,410,525 |
| 13 Jun 2024 | CNY | 11.73 | 12.18 | 11.58 | 12.15 | 12.15 | +0.41 (+3.49%) | 26,745,627 |
| 12 Jun 2024 | CNY | 11.66 | 12.49 | 11.48 | 11.74 | 11.74 | 0.0 (0.0%) | 39,468,708 |
| 11 Jun 2024 | CNY | 10.99 | 11.76 | 10.61 | 11.74 | 11.74 | +0.9 (+8.30%) | 33,814,160 |
| 7 Jun 2024 | CNY | 10.8 | 11.28 | 10.59 | 10.84 | 10.84 | +0.05 (+0.46%) | 23,063,394 |
| 6 Jun 2024 | CNY | 11.33 | 11.62 | 10.76 | 10.79 | 10.79 | -0.68 (-5.93%) | 35,027,055 |
| 5 Jun 2024 | CNY | 11.19 | 12.11 | 11.02 | 11.47 | 11.47 | +0.31 (+2.78%) | 51,816,080 |
| 4 Jun 2024 | CNY | 10.29 | 11.19 | 9.84 | 11.16 | 11.16 | +0.87 (+8.45%) | 37,870,170 |
| 3 Jun 2024 | CNY | 10.52 | 10.59 | 10.15 | 10.29 | 10.29 | -0.24 (-2.28%) | 17,006,544 |
| 31 May 2024 | CNY | 9.97 | 11.1 | 9.93 | 10.53 | 10.53 | +0.54 (+5.41%) | 37,867,262 |
| 30 May 2024 | CNY | 9.6 | 10.06 | 9.42 | 9.99 | 9.99 | +0.33 (+3.42%) | 17,292,701 |
| 29 May 2024 | CNY | 9.83 | 10.07 | 9.62 | 9.66 | 9.66 | -0.17 (-1.73%) | 9,682,004 |
| 28 May 2024 | CNY | 9.8 | 9.92 | 9.61 | 9.83 | 9.83 | -0.08 (-0.81%) | 7,991,141 |
| 27 May 2024 | CNY | 10.04 | 10.1 | 9.62 | 9.91 | 9.91 | -0.16 (-1.59%) | 14,664,225 |
| 24 May 2024 | CNY | 10.19 | 10.38 | 10 | 10.07 | 10.07 | -0.2 (-1.95%) | 11,336,458 |
| 23 May 2024 | CNY | 10.38 | 10.53 | 10.22 | 10.27 | 10.27 | -0.13 (-1.25%) | 16,768,040 |
| 22 May 2024 | CNY | 10.22 | 10.51 | 10.13 | 10.4 | 10.4 | +0.13 (+1.27%) | 15,007,130 |
| 21 May 2024 | CNY | 10.22 | 10.39 | 10.09 | 10.27 | 10.27 | -0.16 (-1.53%) | 14,785,800 |
| 20 May 2024 | CNY | 10.2 | 10.46 | 10 | 10.43 | 10.43 | +0.35 (+3.47%) | 22,543,809 |
| 17 May 2024 | CNY | 9.8 | 10.09 | 9.65 | 10.08 | 10.08 | +0.3 (+3.07%) | 16,039,479 |
| 16 May 2024 | CNY | 10 | 10.09 | 9.71 | 9.78 | 9.78 | -0.15 (-1.51%) | 17,775,332 |
| 15 May 2024 | CNY | 10.03 | 10.33 | 9.93 | 9.93 | 9.93 | -0.03 (-0.30%) | 21,616,248 |
| 14 May 2024 | CNY | 10.24 | 10.38 | 9.88 | 9.96 | 9.96 | -0.27 (-2.64%) | 19,051,307 |
| 13 May 2024 | CNY | 10.35 | 10.38 | 10.03 | 10.23 | 10.23 | -0.22 (-2.11%) | 21,395,941 |
| 10 May 2024 | CNY | 11.16 | 11.16 | 10.3 | 10.45 | 10.45 | -0.71 (-6.36%) | 48,432,998 |
| 9 May 2024 | CNY | 9.27 | 11.16 | 9.27 | 11.16 | 11.16 | +1.86 (+20%) | 32,893,478 |
| 8 May 2024 | CNY | 9.49 | 9.57 | 9.27 | 9.3 | 9.3 | -0.25 (-2.62%) | 8,847,901 |
| 7 May 2024 | CNY | 9.19 | 9.58 | 9.14 | 9.55 | 9.55 | +0.36 (+3.92%) | 14,127,139 |
| 6 May 2024 | CNY | 9.25 | 9.4 | 9.17 | 9.19 | 9.19 | +0.07 (+0.77%) | 7,720,507 |
| 30 Apr 2024 | CNY | 9.46 | 9.49 | 9.02 | 9.12 | 9.12 | -0.25 (-2.67%) | 8,526,639 |
