| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 11.69 | 11.96 | 11.15 | 11.55 | 11.55 | +0.01 (+0.09%) | 59,603,468 |
| 24 May 2024 | CNY | 11.69 | 11.91 | 11.3 | 11.54 | 11.54 | -0.12 (-1.03%) | 67,287,989 |
| 23 May 2024 | CNY | 12.23 | 12.26 | 11.56 | 11.66 | 11.66 | -0.57 (-4.66%) | 74,428,792 |
| 22 May 2024 | CNY | 11.98 | 12.32 | 11.85 | 12.23 | 12.23 | +0.3 (+2.51%) | 77,203,058 |
| 21 May 2024 | CNY | 12.28 | 12.45 | 11.9 | 11.93 | 11.93 | -0.42 (-3.40%) | 76,586,467 |
| 20 May 2024 | CNY | 12.1 | 12.6 | 12 | 12.35 | 12.35 | -0.03 (-0.24%) | 88,038,256 |
| 17 May 2024 | CNY | 11.8 | 12.88 | 11.7 | 12.38 | 12.38 | +0.39 (+3.25%) | 129,672,811 |
| 16 May 2024 | CNY | 11.93 | 12.15 | 11.63 | 11.99 | 11.99 | +0.19 (+1.61%) | 103,273,720 |
| 15 May 2024 | CNY | 11.71 | 11.99 | 11.45 | 11.8 | 11.8 | +0.11 (+0.94%) | 95,081,492 |
| 14 May 2024 | CNY | 11.25 | 11.69 | 11.04 | 11.69 | 11.69 | +0.53 (+4.75%) | 84,896,784 |
| 13 May 2024 | CNY | 10.82 | 11.33 | 10.68 | 11.16 | 11.16 | +0.09 (+0.81%) | 50,403,201 |
| 10 May 2024 | CNY | 11.49 | 11.57 | 10.97 | 11.07 | 11.07 | -0.43 (-3.74%) | 52,570,558 |
| 9 May 2024 | CNY | 11.41 | 11.59 | 11.35 | 11.5 | 11.5 | +0.09 (+0.79%) | 41,050,806 |
| 8 May 2024 | CNY | 11.5 | 11.66 | 11.35 | 11.41 | 11.41 | -0.3 (-2.56%) | 48,662,961 |
| 7 May 2024 | CNY | 11.88 | 12.08 | 11.6 | 11.71 | 11.71 | -0.2 (-1.68%) | 71,498,708 |
| 6 May 2024 | CNY | 12.13 | 12.23 | 11.8 | 11.91 | 11.91 | -0.01 (-0.08%) | 69,563,654 |
| 30 Apr 2024 | CNY | 12.14 | 12.43 | 11.84 | 11.92 | 11.92 | -0.1 (-0.83%) | 92,847,471 |
| 29 Apr 2024 | CNY | 11.88 | 12.35 | 11.74 | 12.02 | 12.02 | +0.2 (+1.69%) | 138,228,334 |
| 26 Apr 2024 | CNY | 11.44 | 12.03 | 11.39 | 11.82 | 11.82 | +0.67 (+6.01%) | 149,553,881 |
| 25 Apr 2024 | CNY | 11.4 | 11.66 | 11.03 | 11.15 | 11.15 | -0.31 (-2.71%) | 121,020,348 |
| 24 Apr 2024 | CNY | 9.67 | 11.46 | 9.58 | 11.46 | 11.46 | +1.91 (+20%) | 152,769,555 |
| 23 Apr 2024 | CNY | 9.69 | 9.84 | 9.54 | 9.55 | 9.55 | -0.03 (-0.31%) | 48,021,266 |
| 22 Apr 2024 | CNY | 10.11 | 10.17 | 9.48 | 9.58 | 9.58 | -0.7 (-6.81%) | 78,711,766 |
| 19 Apr 2024 | CNY | 10.54 | 10.68 | 10.23 | 10.28 | 10.28 | -0.26 (-2.47%) | 54,260,247 |
| 18 Apr 2024 | CNY | 10.55 | 10.83 | 10.29 | 10.54 | 10.54 | -0.22 (-2.04%) | 59,156,653 |
| 17 Apr 2024 | CNY | 10 | 10.78 | 10 | 10.76 | 10.76 | +0.92 (+9.35%) | 72,310,329 |
| 16 Apr 2024 | CNY | 10.39 | 10.65 | 9.79 | 9.84 | 9.84 | -0.57 (-5.48%) | 63,058,043 |
| 15 Apr 2024 | CNY | 10.92 | 11.18 | 10.27 | 10.41 | 10.41 | -0.74 (-6.64%) | 79,818,799 |
| 12 Apr 2024 | CNY | 10.98 | 11.44 | 10.79 | 11.15 | 11.15 | +0.17 (+1.55%) | 78,709,222 |
| 11 Apr 2024 | CNY | 10.86 | 11.26 | 10.78 | 10.98 | 10.98 | +0.08 (+0.73%) | 65,489,432 |
