| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 9.68 | 9.82 | 9.52 | 9.55 | 9.55 | -0.19 (-1.95%) | 17,076,293 |
| 13 Jun 2024 | CNY | 9.9 | 10.05 | 9.68 | 9.74 | 9.74 | -0.13 (-1.32%) | 2,179,500 |
| 12 Jun 2024 | CNY | 9.78 | 9.98 | 9.56 | 9.87 | 9.87 | +0.21 (+2.17%) | 2,363,800 |
| 11 Jun 2024 | CNY | 9.88 | 9.88 | 9.4 | 9.66 | 9.66 | -0.21 (-2.13%) | 2,564,230 |
| 7 Jun 2024 | CNY | 9.49 | 9.92 | 9.36 | 9.87 | 9.87 | +0.58 (+6.24%) | 3,522,386 |
| 6 Jun 2024 | CNY | 9.94 | 10.01 | 9.17 | 9.29 | 9.29 | -0.62 (-6.26%) | 3,383,004 |
| 5 Jun 2024 | CNY | 10.1 | 10.14 | 9.91 | 9.91 | 9.91 | -0.3 (-2.94%) | 2,167,500 |
| 4 Jun 2024 | CNY | 10.52 | 10.52 | 9.88 | 10.21 | 10.21 | -0.32 (-3.04%) | 3,318,600 |
| 3 Jun 2024 | CNY | 10.85 | 10.91 | 10.3 | 10.53 | 10.53 | -0.37 (-3.39%) | 4,016,113 |
| 31 May 2024 | CNY | 11.01 | 11.18 | 10.87 | 10.9 | 10.9 | -0.35 (-3.11%) | 4,588,394 |
| 30 May 2024 | CNY | 11.78 | 12.27 | 11.15 | 11.25 | 11.25 | -0.26 (-2.26%) | 5,999,200 |
| 29 May 2024 | CNY | 11.75 | 11.84 | 11.36 | 11.51 | 11.51 | -0.24 (-2.04%) | 5,860,400 |
| 28 May 2024 | CNY | 11.33 | 12 | 11.24 | 11.75 | 11.75 | +0.25 (+2.17%) | 6,902,871 |
| 27 May 2024 | CNY | 11.29 | 11.9 | 11 | 11.5 | 11.5 | +0.37 (+3.32%) | 6,406,196 |
| 24 May 2024 | CNY | 11.1 | 11.84 | 10.94 | 11.13 | 11.13 | +0.23 (+2.11%) | 4,816,471 |
| 23 May 2024 | CNY | 11.41 | 11.48 | 10.88 | 10.9 | 10.9 | -0.49 (-4.30%) | 3,060,600 |
| 22 May 2024 | CNY | 10.93 | 11.45 | 10.9 | 11.39 | 11.39 | +0.44 (+4.02%) | 4,131,770 |
| 21 May 2024 | CNY | 11.35 | 11.37 | 10.86 | 10.95 | 10.95 | -0.45 (-3.95%) | 4,296,257 |
| 20 May 2024 | CNY | 11.26 | 11.59 | 11.26 | 11.4 | 11.4 | -0.04 (-0.35%) | 3,217,800 |
| 17 May 2024 | CNY | 11.52 | 11.86 | 11.3 | 11.44 | 11.44 | -0.08 (-0.69%) | 4,146,884 |
| 16 May 2024 | CNY | 11.5 | 11.68 | 11.42 | 11.52 | 11.52 | +0.03 (+0.26%) | 3,591,958 |
| 15 May 2024 | CNY | 11.88 | 11.92 | 11.38 | 11.49 | 11.49 | -0.38 (-3.20%) | 5,253,011 |
| 14 May 2024 | CNY | 12.1 | 12.21 | 11.56 | 11.87 | 11.87 | -0.22 (-1.82%) | 9,088,872 |
| 13 May 2024 | CNY | 13.01 | 13.18 | 11.92 | 12.09 | 12.09 | -1.33 (-9.91%) | 11,446,976 |
| 10 May 2024 | CNY | 12.6 | 13.81 | 12.13 | 13.42 | 13.42 | +0.39 (+2.99%) | 15,453,096 |
| 9 May 2024 | CNY | 11.7 | 13.05 | 11.7 | 13.03 | 13.03 | +1.17 (+9.87%) | 11,218,785 |
| 8 May 2024 | CNY | 11.53 | 12.61 | 11.34 | 11.86 | 11.86 | +0.31 (+2.68%) | 7,764,800 |
| 7 May 2024 | CNY | 11.32 | 11.55 | 11.25 | 11.55 | 11.55 | +0.21 (+1.85%) | 2,203,800 |
| 6 May 2024 | CNY | 10.92 | 11.47 | 10.86 | 11.34 | 11.34 | +0.54 (+5%) | 2,640,329 |
| 30 Apr 2024 | CNY | 11.06 | 11.12 | 10.57 | 10.8 | 10.8 | -0.17 (-1.55%) | 3,295,919 |
