| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 10.27 | 10.69 | 9.93 | 10.65 | 10.65 | +0.5 (+4.93%) | 14,900,364 |
| 25 Jun 2024 | CNY | 10.02 | 10.4 | 9.99 | 10.15 | 10.15 | +0.18 (+1.81%) | 3,164,600 |
| 24 Jun 2024 | CNY | 10.46 | 10.46 | 9.93 | 9.97 | 9.97 | -0.65 (-6.12%) | 4,493,832 |
| 21 Jun 2024 | CNY | 10.91 | 10.97 | 10.52 | 10.62 | 10.62 | -0.24 (-2.21%) | 3,457,000 |
| 20 Jun 2024 | CNY | 11.23 | 11.44 | 10.84 | 10.86 | 10.86 | -0.53 (-4.65%) | 5,152,000 |
| 19 Jun 2024 | CNY | 11.39 | 11.67 | 11.28 | 11.39 | 11.39 | +0.11 (+0.98%) | 6,105,844 |
| 18 Jun 2024 | CNY | 10.71 | 11.29 | 10.7 | 11.28 | 11.28 | +0.55 (+5.13%) | 6,264,300 |
| 17 Jun 2024 | CNY | 10.68 | 10.97 | 10.68 | 10.73 | 10.73 | -0.14 (-1.29%) | 3,386,511 |
| 14 Jun 2024 | CNY | 10.85 | 11.12 | 10.54 | 10.87 | 10.87 | +0.02 (+0.18%) | 4,266,452 |
| 13 Jun 2024 | CNY | 10.77 | 10.9 | 10.63 | 10.85 | 10.85 | +0.08 (+0.74%) | 4,033,651 |
| 12 Jun 2024 | CNY | 10.6 | 10.88 | 10.45 | 10.77 | 10.77 | +0.16 (+1.51%) | 4,456,577 |
| 11 Jun 2024 | CNY | 10.52 | 10.61 | 10.03 | 10.61 | 10.61 | +0.06 (+0.57%) | 4,116,743 |
| 7 Jun 2024 | CNY | 10.54 | 10.92 | 10.36 | 10.55 | 10.55 | +0.27 (+2.63%) | 7,114,683 |
| 6 Jun 2024 | CNY | 11.31 | 11.47 | 10.15 | 10.28 | 10.28 | -1.34 (-11.53%) | 11,860,809 |
| 5 Jun 2024 | CNY | 12.45 | 12.58 | 11.61 | 11.62 | 11.62 | -1.2 (-9.36%) | 13,649,062 |
| 4 Jun 2024 | CNY | 13.15 | 13.38 | 12.35 | 12.82 | 12.82 | -0.24 (-1.84%) | 17,749,447 |
| 3 Jun 2024 | CNY | 11.76 | 13.93 | 11.76 | 13.06 | 13.06 | +1.45 (+12.49%) | 24,557,955 |
| 31 May 2024 | CNY | 11.91 | 11.97 | 11.51 | 11.61 | 11.61 | -0.58 (-4.76%) | 7,188,718 |
| 30 May 2024 | CNY | 11.8 | 12.55 | 11.7 | 12.19 | 12.19 | +0.21 (+1.75%) | 9,106,282 |
| 29 May 2024 | CNY | 11.85 | 12.18 | 11.75 | 11.98 | 11.98 | -0.34 (-2.76%) | 6,077,164 |
| 28 May 2024 | CNY | 12.23 | 12.58 | 11.97 | 12.32 | 12.32 | -0.26 (-2.07%) | 8,617,496 |
| 27 May 2024 | CNY | 11.67 | 12.69 | 11.5 | 12.58 | 12.58 | +0.76 (+6.43%) | 12,230,801 |
| 24 May 2024 | CNY | 11.23 | 11.94 | 11.11 | 11.82 | 11.82 | +0.38 (+3.32%) | 7,756,074 |
| 23 May 2024 | CNY | 10.93 | 12.13 | 10.81 | 11.44 | 11.44 | +0.4 (+3.62%) | 7,367,847 |
| 22 May 2024 | CNY | 10.93 | 11.1 | 10.89 | 11.04 | 11.04 | +0.13 (+1.19%) | 1,467,800 |
| 21 May 2024 | CNY | 11.3 | 11.35 | 10.88 | 10.91 | 10.91 | -0.32 (-2.85%) | 2,167,900 |
| 20 May 2024 | CNY | 11.04 | 11.24 | 11.02 | 11.23 | 11.23 | +0.11 (+0.99%) | 2,125,282 |
| 17 May 2024 | CNY | 10.87 | 11.14 | 10.86 | 11.12 | 11.12 | +0.16 (+1.46%) | 1,830,350 |
| 16 May 2024 | CNY | 10.93 | 11.07 | 10.92 | 10.96 | 10.96 | +0.1 (+0.92%) | 1,900,459 |
| 15 May 2024 | CNY | 10.9 | 11.15 | 10.85 | 10.86 | 10.86 | -0.08 (-0.73%) | 1,840,382 |
