| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 10.6 | 10.6 | 9.63 | 9.97 | 9.97 | +0.2 (+2.05%) | 3,293,900 |
| 6 Jun 2024 | CNY | 10.49 | 10.52 | 9.68 | 9.77 | 9.77 | -0.73 (-6.95%) | 6,097,292 |
| 5 Jun 2024 | CNY | 10.6 | 10.61 | 10.45 | 10.5 | 10.5 | -0.08 (-0.76%) | 1,315,060 |
| 4 Jun 2024 | CNY | 10.55 | 10.66 | 10.45 | 10.58 | 10.58 | -0.05 (-0.47%) | 2,043,700 |
| 3 Jun 2024 | CNY | 10.52 | 10.66 | 10.51 | 10.63 | 10.63 | +0.08 (+0.76%) | 1,744,798 |
| 31 May 2024 | CNY | 10.62 | 10.69 | 10.54 | 10.55 | 10.55 | -0.09 (-0.85%) | 1,159,560 |
| 30 May 2024 | CNY | 10.54 | 10.73 | 10.52 | 10.64 | 10.64 | +0.05 (+0.47%) | 1,580,100 |
| 29 May 2024 | CNY | 10.74 | 10.76 | 10.57 | 10.59 | 10.59 | -0.15 (-1.40%) | 1,617,600 |
| 28 May 2024 | CNY | 10.69 | 10.89 | 10.65 | 10.74 | 10.74 | +0.06 (+0.56%) | 2,589,500 |
| 27 May 2024 | CNY | 10.6 | 10.71 | 10.46 | 10.68 | 10.68 | +0.13 (+1.23%) | 2,134,000 |
| 24 May 2024 | CNY | 10.63 | 10.88 | 10.49 | 10.55 | 10.55 | -0.08 (-0.75%) | 2,515,825 |
| 23 May 2024 | CNY | 10.96 | 11.07 | 10.53 | 10.63 | 10.63 | -0.33 (-3.01%) | 3,212,067 |
| 22 May 2024 | CNY | 10.91 | 11.25 | 10.85 | 10.96 | 10.96 | -0.04 (-0.36%) | 3,470,068 |
| 21 May 2024 | CNY | 10.98 | 11.14 | 10.82 | 11 | 11 | 0.0 (0.0%) | 3,328,400 |
| 20 May 2024 | CNY | 10.78 | 11.27 | 10.78 | 11 | 11 | +0.22 (+2.04%) | 5,316,500 |
| 17 May 2024 | CNY | 10.69 | 10.78 | 10.52 | 10.78 | 10.78 | +0.18 (+1.70%) | 2,798,810 |
| 16 May 2024 | CNY | 10.8 | 10.88 | 10.53 | 10.6 | 10.6 | -0.15 (-1.40%) | 3,884,966 |
| 15 May 2024 | CNY | 10.95 | 10.97 | 10.73 | 10.75 | 10.75 | -0.16 (-1.47%) | 2,940,354 |
| 14 May 2024 | CNY | 10.86 | 10.96 | 10.75 | 10.91 | 10.91 | +0.06 (+0.55%) | 3,589,910 |
| 13 May 2024 | CNY | 11.2 | 11.22 | 10.74 | 10.85 | 10.85 | -0.41 (-3.64%) | 5,699,509 |
| 10 May 2024 | CNY | 10.92 | 11.26 | 10.84 | 11.26 | 11.26 | +0.3 (+2.74%) | 5,058,061 |
| 9 May 2024 | CNY | 10.63 | 11.06 | 10.63 | 10.96 | 10.96 | +0.22 (+2.05%) | 5,132,000 |
| 8 May 2024 | CNY | 10.58 | 10.92 | 10.47 | 10.74 | 10.74 | +0.16 (+1.51%) | 4,800,492 |
| 7 May 2024 | CNY | 10.55 | 10.65 | 10.4 | 10.58 | 10.58 | -0.01 (-0.09%) | 3,992,200 |
| 6 May 2024 | CNY | 10.5 | 10.66 | 10.37 | 10.59 | 10.59 | +0.31 (+3.02%) | 5,559,384 |
| 30 Apr 2024 | CNY | 10.26 | 10.38 | 10.15 | 10.28 | 10.28 | +0.01 (+0.10%) | 3,612,700 |
| 29 Apr 2024 | CNY | 10.2 | 10.49 | 10.19 | 10.27 | 10.27 | -0.02 (-0.19%) | 4,262,471 |
| 26 Apr 2024 | CNY | 10.18 | 10.34 | 10.07 | 10.29 | 10.29 | +0.01 (+0.10%) | 2,595,700 |
| 25 Apr 2024 | CNY | 10.18 | 10.68 | 10.04 | 10.28 | 10.28 | +0.08 (+0.78%) | 4,593,236 |
| 24 Apr 2024 | CNY | 10.31 | 10.39 | 9.86 | 10.2 | 10.2 | 0.0 (0.0%) | 5,538,278 |
