| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 9.83 | 9.93 | 9.36 | 9.52 | 9.52 | -0.47 (-4.70%) | 9,762,620 |
| 3 Jun 2024 | CNY | 10.38 | 10.4 | 9.92 | 9.99 | 9.99 | -0.44 (-4.22%) | 3,098,000 |
| 31 May 2024 | CNY | 10.07 | 10.5 | 10.07 | 10.43 | 10.43 | +0.36 (+3.57%) | 2,803,804 |
| 30 May 2024 | CNY | 10.05 | 10.12 | 9.83 | 10.07 | 10.07 | +0.03 (+0.30%) | 1,422,204 |
| 29 May 2024 | CNY | 10.09 | 10.24 | 9.98 | 10.04 | 10.04 | +0.02 (+0.20%) | 1,520,600 |
| 28 May 2024 | CNY | 10.03 | 10.18 | 9.81 | 10.02 | 10.02 | -0.01 (-0.10%) | 1,625,300 |
| 27 May 2024 | CNY | 10.19 | 10.2 | 9.71 | 10.03 | 10.03 | +0.05 (+0.50%) | 2,052,900 |
| 24 May 2024 | CNY | 10.18 | 10.35 | 9.97 | 9.98 | 9.98 | -0.21 (-2.06%) | 1,529,000 |
| 23 May 2024 | CNY | 10.44 | 10.44 | 10.1 | 10.19 | 10.19 | -0.25 (-2.39%) | 1,721,190 |
| 22 May 2024 | CNY | 10.29 | 10.44 | 10.14 | 10.44 | 10.44 | +0.15 (+1.46%) | 1,450,500 |
| 21 May 2024 | CNY | 10.42 | 10.52 | 10.22 | 10.29 | 10.29 | -0.19 (-1.81%) | 1,804,400 |
| 20 May 2024 | CNY | 10.57 | 10.68 | 10.41 | 10.48 | 10.48 | -0.18 (-1.69%) | 2,005,000 |
| 17 May 2024 | CNY | 10.48 | 10.66 | 10.3 | 10.66 | 10.66 | +0.22 (+2.11%) | 2,011,868 |
| 16 May 2024 | CNY | 10.28 | 10.48 | 10.25 | 10.44 | 10.44 | +0.24 (+2.35%) | 1,898,490 |
| 15 May 2024 | CNY | 10.35 | 10.5 | 10.1 | 10.2 | 10.2 | -0.09 (-0.87%) | 1,537,900 |
| 14 May 2024 | CNY | 10.15 | 10.36 | 10.08 | 10.29 | 10.29 | +0.14 (+1.38%) | 1,868,970 |
| 13 May 2024 | CNY | 10.41 | 10.41 | 10.01 | 10.15 | 10.15 | -0.29 (-2.78%) | 2,202,400 |
| 10 May 2024 | CNY | 10.8 | 10.8 | 10.38 | 10.44 | 10.44 | -0.37 (-3.42%) | 2,099,677 |
| 9 May 2024 | CNY | 10.63 | 10.91 | 10.55 | 10.81 | 10.81 | +0.17 (+1.60%) | 2,040,604 |
| 8 May 2024 | CNY | 11 | 11.01 | 10.6 | 10.64 | 10.64 | -0.43 (-3.88%) | 2,653,800 |
| 7 May 2024 | CNY | 10.88 | 11.15 | 10.78 | 11.07 | 11.07 | +0.19 (+1.75%) | 2,856,190 |
| 6 May 2024 | CNY | 10.79 | 10.96 | 10.75 | 10.88 | 10.88 | +0.21 (+1.97%) | 3,625,900 |
| 30 Apr 2024 | CNY | 10.77 | 10.9 | 10.42 | 10.67 | 10.67 | -0.11 (-1.02%) | 3,887,030 |
| 29 Apr 2024 | CNY | 10.85 | 10.89 | 10.42 | 10.78 | 10.78 | -0.3 (-2.71%) | 7,570,190 |
| 26 Apr 2024 | CNY | 10.77 | 11.26 | 10.73 | 11.08 | 11.08 | +0.22 (+2.03%) | 4,047,294 |
| 25 Apr 2024 | CNY | 10.83 | 10.95 | 10.71 | 10.86 | 10.86 | -0.09 (-0.82%) | 3,779,560 |
| 24 Apr 2024 | CNY | 10.42 | 11.11 | 10.35 | 10.95 | 10.95 | +0.57 (+5.49%) | 5,437,390 |
| 23 Apr 2024 | CNY | 10.07 | 10.48 | 10.07 | 10.38 | 10.38 | +0.27 (+2.67%) | 4,020,400 |
| 22 Apr 2024 | CNY | 10.14 | 10.4 | 9.71 | 10.11 | 10.11 | -0.23 (-2.22%) | 4,500,998 |
| 19 Apr 2024 | CNY | 10.59 | 11.2 | 10.23 | 10.34 | 10.34 | +0.03 (+0.29%) | 6,563,458 |
