| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 10.29 | 10.29 | 9.75 | 10.1 | 10.1 | -0.25 (-2.42%) | 17,623,700 |
| 3 Jun 2024 | CNY | 11.3 | 11.36 | 10.22 | 10.35 | 10.35 | -0.8 (-7.17%) | 3,424,800 |
| 31 May 2024 | CNY | 10.98 | 11.33 | 10.93 | 11.15 | 11.15 | +0.18 (+1.64%) | 1,407,500 |
| 30 May 2024 | CNY | 11.11 | 11.21 | 10.91 | 10.97 | 10.97 | -0.08 (-0.72%) | 2,051,100 |
| 29 May 2024 | CNY | 10.69 | 11.5 | 10.55 | 11.05 | 11.05 | +0.36 (+3.37%) | 2,546,929 |
| 28 May 2024 | CNY | 11.12 | 11.25 | 10.66 | 10.69 | 10.69 | -0.3 (-2.73%) | 1,335,900 |
| 27 May 2024 | CNY | 11.25 | 11.28 | 10.65 | 10.99 | 10.99 | +0.07 (+0.64%) | 1,913,200 |
| 24 May 2024 | CNY | 11.03 | 11.18 | 10.88 | 10.92 | 10.92 | -0.18 (-1.62%) | 1,408,000 |
| 23 May 2024 | CNY | 11.53 | 11.55 | 11.03 | 11.1 | 11.1 | -0.4 (-3.48%) | 2,014,300 |
| 22 May 2024 | CNY | 11.38 | 11.66 | 11.32 | 11.5 | 11.5 | +0.12 (+1.05%) | 1,475,700 |
| 21 May 2024 | CNY | 11.71 | 11.72 | 11.26 | 11.38 | 11.38 | -0.23 (-1.98%) | 1,722,000 |
| 20 May 2024 | CNY | 11.83 | 11.91 | 11.54 | 11.61 | 11.61 | -0.06 (-0.51%) | 1,924,800 |
| 17 May 2024 | CNY | 11.5 | 11.68 | 11.31 | 11.67 | 11.67 | +0.26 (+2.28%) | 1,896,109 |
| 16 May 2024 | CNY | 11.27 | 11.51 | 11.2 | 11.41 | 11.41 | +0.16 (+1.42%) | 2,336,500 |
| 15 May 2024 | CNY | 11.43 | 11.51 | 11.21 | 11.25 | 11.25 | -0.18 (-1.57%) | 1,800,100 |
| 14 May 2024 | CNY | 11.63 | 11.63 | 11.3 | 11.43 | 11.43 | 0.0 (0.0%) | 2,096,200 |
| 13 May 2024 | CNY | 11.85 | 11.85 | 11.13 | 11.43 | 11.43 | -0.28 (-2.39%) | 2,069,900 |
| 10 May 2024 | CNY | 12.06 | 12.16 | 11.66 | 11.71 | 11.71 | -0.35 (-2.90%) | 2,370,400 |
| 9 May 2024 | CNY | 11.87 | 12.2 | 11.77 | 12.06 | 12.06 | +0.34 (+2.90%) | 2,360,600 |
| 8 May 2024 | CNY | 12.17 | 12.17 | 11.72 | 11.72 | 11.72 | -0.33 (-2.74%) | 2,257,600 |
| 7 May 2024 | CNY | 11.95 | 12.08 | 11.75 | 12.05 | 12.05 | +0.11 (+0.92%) | 2,830,110 |
| 6 May 2024 | CNY | 12 | 12.19 | 11.62 | 11.94 | 11.94 | +0.44 (+3.83%) | 4,274,316 |
| 30 Apr 2024 | CNY | 11.91 | 11.99 | 11.26 | 11.5 | 11.5 | -0.21 (-1.79%) | 3,649,805 |
| 29 Apr 2024 | CNY | 11.29 | 11.77 | 11.21 | 11.71 | 11.71 | +0.54 (+4.83%) | 4,172,481 |
| 26 Apr 2024 | CNY | 10.9 | 11.25 | 10.7 | 11.17 | 11.17 | +0.14 (+1.27%) | 4,661,988 |
| 25 Apr 2024 | CNY | 10.73 | 11.17 | 10.62 | 11.03 | 11.03 | -0.73 (-6.21%) | 6,449,875 |
| 24 Apr 2024 | CNY | 11.29 | 11.78 | 11.2 | 11.76 | 11.76 | +0.62 (+5.57%) | 3,473,400 |
| 23 Apr 2024 | CNY | 10.64 | 11.39 | 10.64 | 11.14 | 11.14 | +0.58 (+5.49%) | 3,294,100 |
| 22 Apr 2024 | CNY | 10.72 | 10.8 | 10.03 | 10.56 | 10.56 | -0.1 (-0.94%) | 2,734,400 |
| 19 Apr 2024 | CNY | 10.98 | 10.98 | 10.61 | 10.66 | 10.66 | -0.35 (-3.18%) | 2,468,875 |
