| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 9.65 | 9.84 | 9.56 | 9.73 | 9.73 | +0.02 (+0.21%) | 11,834,448 |
| 13 Jun 2024 | CNY | 9.75 | 9.83 | 9.66 | 9.71 | 9.71 | -0.07 (-0.72%) | 2,817,382 |
| 12 Jun 2024 | CNY | 9.54 | 9.83 | 9.49 | 9.78 | 9.78 | +0.26 (+2.73%) | 2,828,953 |
| 11 Jun 2024 | CNY | 9.49 | 9.59 | 9.28 | 9.52 | 9.52 | -0.13 (-1.35%) | 3,114,863 |
| 7 Jun 2024 | CNY | 9.48 | 9.73 | 9.4 | 9.65 | 9.65 | +0.18 (+1.90%) | 3,899,488 |
| 6 Jun 2024 | CNY | 9.79 | 9.99 | 9.36 | 9.47 | 9.47 | -0.34 (-3.47%) | 3,696,049 |
| 5 Jun 2024 | CNY | 10.04 | 10.07 | 9.81 | 9.81 | 9.81 | -0.23 (-2.29%) | 2,426,766 |
| 4 Jun 2024 | CNY | 10.28 | 10.33 | 9.88 | 10.04 | 10.04 | -0.27 (-2.62%) | 3,439,682 |
| 3 Jun 2024 | CNY | 10.3 | 10.43 | 10.17 | 10.31 | 10.31 | +0.02 (+0.19%) | 3,679,373 |
| 31 May 2024 | CNY | 10.19 | 10.33 | 10.18 | 10.29 | 10.29 | +0.11 (+1.08%) | 2,729,459 |
| 30 May 2024 | CNY | 10.27 | 10.28 | 10.16 | 10.18 | 10.18 | -0.08 (-0.78%) | 2,381,500 |
| 29 May 2024 | CNY | 10.36 | 10.4 | 10.15 | 10.26 | 10.26 | -0.1 (-0.97%) | 3,359,438 |
| 28 May 2024 | CNY | 10.64 | 10.64 | 10.33 | 10.36 | 10.36 | -0.27 (-2.54%) | 3,986,960 |
| 27 May 2024 | CNY | 10.45 | 10.68 | 10.33 | 10.63 | 10.63 | +0.29 (+2.80%) | 4,632,757 |
| 24 May 2024 | CNY | 10.82 | 10.85 | 10.33 | 10.34 | 10.34 | -0.51 (-4.70%) | 7,275,827 |
| 23 May 2024 | CNY | 11.26 | 11.3 | 10.7 | 10.85 | 10.85 | -0.6 (-5.24%) | 7,510,863 |
| 22 May 2024 | CNY | 11.31 | 11.49 | 11.28 | 11.45 | 11.45 | +0.06 (+0.53%) | 3,690,302 |
| 21 May 2024 | CNY | 11.66 | 11.85 | 11.38 | 11.39 | 11.39 | -0.39 (-3.31%) | 6,110,600 |
| 20 May 2024 | CNY | 11.6 | 11.86 | 11.47 | 11.78 | 11.78 | +0.03 (+0.26%) | 6,199,988 |
| 17 May 2024 | CNY | 12 | 12.1 | 11.71 | 11.75 | 11.75 | -0.48 (-3.92%) | 9,040,910 |
| 16 May 2024 | CNY | 11.86 | 12.43 | 11.61 | 12.23 | 12.23 | +0.15 (+1.24%) | 13,510,640 |
| 15 May 2024 | CNY | 12.13 | 12.62 | 11.98 | 12.08 | 12.08 | -0.28 (-2.27%) | 12,726,170 |
| 14 May 2024 | CNY | 11.99 | 12.55 | 11.81 | 12.36 | 12.36 | +0.17 (+1.39%) | 15,701,790 |
| 13 May 2024 | CNY | 11.47 | 12.44 | 11.22 | 12.19 | 12.19 | +0.51 (+4.37%) | 16,020,500 |
| 10 May 2024 | CNY | 11.32 | 11.74 | 11.15 | 11.68 | 11.68 | +0.34 (+3.00%) | 9,493,417 |
| 9 May 2024 | CNY | 11.22 | 11.47 | 11.22 | 11.34 | 11.34 | +0.01 (+0.09%) | 4,652,133 |
| 8 May 2024 | CNY | 11.6 | 11.73 | 11.28 | 11.33 | 11.33 | -0.27 (-2.33%) | 6,392,223 |
| 7 May 2024 | CNY | 11.81 | 11.87 | 11.5 | 11.6 | 11.6 | -0.39 (-3.25%) | 10,268,520 |
| 6 May 2024 | CNY | 11.58 | 12.09 | 11.35 | 11.99 | 11.99 | +0.44 (+3.81%) | 14,839,590 |
| 30 Apr 2024 | CNY | 11.2 | 11.86 | 11.1 | 11.55 | 11.55 | +0.32 (+2.85%) | 15,114,670 |
