| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 9.7 | 10.46 | 9.7 | 10.39 | 10.39 | +0.09 (+0.87%) | 6,973,648 |
| 13 Jun 2024 | CNY | 10.34 | 10.68 | 10.23 | 10.3 | 10.3 | -0.05 (-0.48%) | 9,137,800 |
| 12 Jun 2024 | CNY | 10.23 | 10.43 | 10.23 | 10.35 | 10.35 | +0.26 (+2.58%) | 8,856,538 |
| 11 Jun 2024 | CNY | 9.94 | 10.14 | 9.71 | 10.09 | 10.09 | +0.07 (+0.70%) | 8,375,583 |
| 7 Jun 2024 | CNY | 9.7 | 10.04 | 9.7 | 10.02 | 10.02 | +0.47 (+4.92%) | 12,270,268 |
| 6 Jun 2024 | CNY | 10.38 | 10.49 | 9.46 | 9.55 | 9.55 | -0.76 (-7.37%) | 20,314,150 |
| 5 Jun 2024 | CNY | 10.6 | 10.67 | 10.28 | 10.31 | 10.31 | -0.33 (-3.10%) | 11,416,000 |
| 4 Jun 2024 | CNY | 11 | 11 | 10.54 | 10.64 | 10.64 | -0.37 (-3.36%) | 13,660,092 |
| 3 Jun 2024 | CNY | 11.15 | 11.2 | 10.88 | 11.01 | 11.01 | -0.17 (-1.52%) | 9,428,900 |
| 31 May 2024 | CNY | 10.78 | 11.36 | 10.78 | 11.18 | 11.18 | +0.4 (+3.71%) | 14,467,575 |
| 30 May 2024 | CNY | 10.94 | 10.97 | 10.7 | 10.78 | 10.78 | -0.31 (-2.80%) | 13,488,919 |
| 29 May 2024 | CNY | 10.8 | 11.5 | 10.8 | 11.09 | 11.09 | +0.22 (+2.02%) | 20,659,099 |
| 28 May 2024 | CNY | 11.01 | 11.18 | 10.82 | 10.87 | 10.87 | -0.28 (-2.51%) | 10,080,700 |
| 27 May 2024 | CNY | 11.25 | 11.33 | 10.88 | 11.15 | 11.15 | -0.11 (-0.98%) | 13,740,400 |
| 24 May 2024 | CNY | 11.82 | 11.92 | 11.19 | 11.26 | 11.26 | -0.6 (-5.06%) | 21,473,900 |
| 23 May 2024 | CNY | 12.24 | 12.4 | 11.76 | 11.86 | 11.86 | -0.42 (-3.42%) | 16,771,575 |
| 22 May 2024 | CNY | 11.95 | 12.31 | 11.93 | 12.28 | 12.28 | +0.14 (+1.15%) | 16,835,100 |
| 21 May 2024 | CNY | 12.39 | 12.68 | 12.08 | 12.14 | 12.14 | +0.02 (+0.17%) | 23,663,268 |
| 20 May 2024 | CNY | 11.92 | 12.27 | 11.75 | 12.12 | 12.12 | +0.12 (+1%) | 14,699,500 |
| 17 May 2024 | CNY | 12.05 | 12.2 | 11.8 | 12 | 12 | -0.1 (-0.83%) | 15,970,000 |
| 16 May 2024 | CNY | 12 | 12.38 | 11.9 | 12.1 | 12.1 | -0.14 (-1.14%) | 22,161,763 |
| 15 May 2024 | CNY | 12.4 | 12.98 | 12.13 | 12.24 | 12.24 | -0.11 (-0.89%) | 30,891,043 |
| 14 May 2024 | CNY | 12.22 | 12.74 | 12.04 | 12.35 | 12.35 | -0.09 (-0.72%) | 31,595,316 |
| 13 May 2024 | CNY | 13 | 13 | 12.24 | 12.44 | 12.44 | -1.31 (-9.53%) | 45,506,710 |
| 10 May 2024 | CNY | 11.62 | 13.75 | 11.62 | 13.75 | 13.75 | +2.29 (+19.98%) | 59,954,927 |
| 9 May 2024 | CNY | 11.5 | 11.65 | 11.45 | 11.46 | 11.46 | -0.03 (-0.26%) | 6,664,300 |
| 8 May 2024 | CNY | 11.75 | 11.85 | 11.39 | 11.49 | 11.49 | -0.43 (-3.61%) | 9,074,100 |
| 7 May 2024 | CNY | 11.87 | 12.1 | 11.7 | 11.92 | 11.92 | +0.09 (+0.76%) | 9,000,900 |
| 6 May 2024 | CNY | 12.01 | 12.1 | 11.73 | 11.83 | 11.83 | +0.02 (+0.17%) | 8,343,400 |
| 30 Apr 2024 | CNY | 11.94 | 12.12 | 11.6 | 11.81 | 11.81 | -0.11 (-0.92%) | 8,274,860 |
