| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 10.21 | 10.21 | 9.84 | 10.03 | 10.03 | -0.23 (-2.24%) | 20,735,473 |
| 3 Jun 2024 | CNY | 10.64 | 10.68 | 10.1 | 10.26 | 10.26 | -0.42 (-3.93%) | 6,670,509 |
| 31 May 2024 | CNY | 10.59 | 11 | 10.49 | 10.68 | 10.68 | +0.14 (+1.33%) | 5,009,065 |
| 30 May 2024 | CNY | 10.67 | 10.75 | 10.46 | 10.54 | 10.54 | -0.15 (-1.40%) | 3,312,420 |
| 29 May 2024 | CNY | 10.48 | 10.98 | 10.48 | 10.69 | 10.69 | +0.18 (+1.71%) | 5,095,998 |
| 28 May 2024 | CNY | 10.7 | 10.77 | 10.46 | 10.51 | 10.51 | -0.21 (-1.96%) | 3,770,992 |
| 27 May 2024 | CNY | 10.72 | 10.83 | 10.3 | 10.72 | 10.72 | +0.05 (+0.47%) | 5,701,391 |
| 24 May 2024 | CNY | 11.06 | 11.06 | 10.66 | 10.67 | 10.67 | -0.34 (-3.09%) | 4,546,300 |
| 23 May 2024 | CNY | 11.38 | 11.44 | 10.98 | 11.01 | 11.01 | -0.47 (-4.09%) | 5,286,918 |
| 22 May 2024 | CNY | 11.15 | 11.55 | 11.1 | 11.48 | 11.48 | +0.32 (+2.87%) | 5,948,000 |
| 21 May 2024 | CNY | 11.41 | 11.48 | 11.07 | 11.16 | 11.16 | -0.29 (-2.53%) | 5,584,345 |
| 20 May 2024 | CNY | 11.92 | 11.92 | 11.36 | 11.45 | 11.45 | -0.42 (-3.54%) | 10,305,716 |
| 17 May 2024 | CNY | 11.1 | 11.92 | 11.1 | 11.87 | 11.87 | +0.76 (+6.84%) | 11,983,432 |
| 16 May 2024 | CNY | 10.81 | 11.36 | 10.81 | 11.11 | 11.11 | +0.32 (+2.97%) | 6,445,807 |
| 15 May 2024 | CNY | 10.87 | 10.98 | 10.75 | 10.79 | 10.79 | -0.08 (-0.74%) | 3,357,339 |
| 14 May 2024 | CNY | 10.95 | 11.1 | 10.85 | 10.87 | 10.87 | 0.0 (0.0%) | 3,520,423 |
| 13 May 2024 | CNY | 11.22 | 11.22 | 10.8 | 10.87 | 10.87 | -0.41 (-3.63%) | 5,315,773 |
| 10 May 2024 | CNY | 11.57 | 11.67 | 11.2 | 11.28 | 11.28 | -0.31 (-2.67%) | 4,134,840 |
| 9 May 2024 | CNY | 11.12 | 11.67 | 11.12 | 11.59 | 11.59 | +0.41 (+3.67%) | 5,120,191 |
| 8 May 2024 | CNY | 11.59 | 11.59 | 11.14 | 11.18 | 11.18 | -0.36 (-3.12%) | 4,565,739 |
| 7 May 2024 | CNY | 11.33 | 11.6 | 11.25 | 11.54 | 11.54 | +0.18 (+1.58%) | 5,873,251 |
| 6 May 2024 | CNY | 11.04 | 11.54 | 11.04 | 11.36 | 11.36 | +0.4 (+3.65%) | 7,906,282 |
| 30 Apr 2024 | CNY | 10.97 | 11.16 | 10.73 | 10.96 | 10.96 | -0.09 (-0.81%) | 5,028,629 |
| 29 Apr 2024 | CNY | 10.49 | 11.1 | 10.49 | 11.05 | 11.05 | +0.52 (+4.94%) | 6,630,208 |
| 26 Apr 2024 | CNY | 10.29 | 10.6 | 10.13 | 10.53 | 10.53 | +0.16 (+1.54%) | 6,105,637 |
| 25 Apr 2024 | CNY | 10.15 | 10.54 | 10.15 | 10.37 | 10.37 | +0.08 (+0.78%) | 5,840,068 |
| 24 Apr 2024 | CNY | 10.04 | 10.44 | 9.84 | 10.29 | 10.29 | +0.23 (+2.29%) | 6,612,477 |
| 23 Apr 2024 | CNY | 9.78 | 10.23 | 9.71 | 10.06 | 10.06 | +0.24 (+2.44%) | 7,483,645 |
| 22 Apr 2024 | CNY | 9.73 | 10.06 | 9.48 | 9.82 | 9.82 | -0.03 (-0.30%) | 6,245,257 |
| 19 Apr 2024 | CNY | 10.02 | 10.1 | 9.77 | 9.85 | 9.85 | -0.17 (-1.70%) | 4,880,947 |
