| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 10 | 10.1 | 9.88 | 10.04 | 10.04 | +0.04 (+0.40%) | 10,080,601 |
| 13 Jun 2024 | CNY | 10.4 | 10.43 | 9.9 | 10 | 10 | -0.44 (-4.21%) | 5,789,976 |
| 12 Jun 2024 | CNY | 10.22 | 10.46 | 10.2 | 10.44 | 10.44 | +0.18 (+1.75%) | 1,128,413 |
| 11 Jun 2024 | CNY | 10.15 | 10.29 | 9.69 | 10.26 | 10.26 | +0.18 (+1.79%) | 1,343,666 |
| 7 Jun 2024 | CNY | 10.04 | 10.24 | 9.95 | 10.08 | 10.08 | +0.15 (+1.51%) | 1,549,694 |
| 6 Jun 2024 | CNY | 10.49 | 10.67 | 9.84 | 9.93 | 9.93 | -0.56 (-5.34%) | 1,936,400 |
| 5 Jun 2024 | CNY | 10.82 | 10.88 | 10.46 | 10.49 | 10.49 | -0.31 (-2.87%) | 1,136,500 |
| 4 Jun 2024 | CNY | 10.9 | 11 | 10.66 | 10.8 | 10.8 | -0.23 (-2.09%) | 1,324,624 |
| 3 Jun 2024 | CNY | 11.46 | 11.58 | 10.9 | 11.03 | 11.03 | -0.44 (-3.84%) | 1,338,100 |
| 31 May 2024 | CNY | 11.29 | 11.52 | 11.19 | 11.47 | 11.47 | +0.26 (+2.32%) | 954,417 |
| 30 May 2024 | CNY | 11.39 | 11.41 | 11.2 | 11.21 | 11.21 | -0.19 (-1.67%) | 860,218 |
| 29 May 2024 | CNY | 11.31 | 11.57 | 11.31 | 11.4 | 11.4 | -0.02 (-0.18%) | 952,005 |
| 28 May 2024 | CNY | 11.52 | 11.59 | 11.36 | 11.42 | 11.42 | -0.17 (-1.47%) | 689,861 |
| 27 May 2024 | CNY | 11.68 | 11.69 | 11.31 | 11.59 | 11.59 | +0.08 (+0.70%) | 894,999 |
| 24 May 2024 | CNY | 11.65 | 11.75 | 11.51 | 11.51 | 11.51 | -0.14 (-1.20%) | 999,936 |
| 23 May 2024 | CNY | 11.9 | 11.95 | 11.64 | 11.65 | 11.65 | -0.32 (-2.67%) | 1,308,273 |
| 22 May 2024 | CNY | 11.85 | 11.99 | 11.77 | 11.97 | 11.97 | +0.18 (+1.53%) | 1,153,804 |
| 21 May 2024 | CNY | 11.96 | 11.97 | 11.78 | 11.79 | 11.79 | -0.16 (-1.34%) | 936,067 |
| 20 May 2024 | CNY | 11.87 | 12.01 | 11.81 | 11.95 | 11.95 | +0.09 (+0.76%) | 1,202,668 |
| 17 May 2024 | CNY | 11.71 | 11.87 | 11.7 | 11.86 | 11.86 | +0.15 (+1.28%) | 1,116,306 |
| 16 May 2024 | CNY | 11.65 | 11.85 | 11.65 | 11.71 | 11.71 | +0.05 (+0.43%) | 1,169,942 |
| 15 May 2024 | CNY | 11.75 | 11.83 | 11.63 | 11.66 | 11.66 | -0.09 (-0.77%) | 898,120 |
| 14 May 2024 | CNY | 11.73 | 11.86 | 11.63 | 11.75 | 11.75 | +0.13 (+1.12%) | 1,184,817 |
| 13 May 2024 | CNY | 11.9 | 11.94 | 11.58 | 11.62 | 11.62 | -0.35 (-2.92%) | 1,282,551 |
| 10 May 2024 | CNY | 12.23 | 12.23 | 11.87 | 11.97 | 11.97 | -0.21 (-1.72%) | 1,770,493 |
| 9 May 2024 | CNY | 12.04 | 12.24 | 11.98 | 12.18 | 12.18 | +0.14 (+1.16%) | 1,108,548 |
| 8 May 2024 | CNY | 12.1 | 12.22 | 12.02 | 12.04 | 12.04 | -0.13 (-1.07%) | 1,398,500 |
| 7 May 2024 | CNY | 12.1 | 12.2 | 12 | 12.17 | 12.17 | +0.07 (+0.58%) | 1,733,169 |
| 6 May 2024 | CNY | 11.81 | 12.19 | 11.81 | 12.1 | 12.1 | +0.31 (+2.63%) | 2,027,333 |
| 30 Apr 2024 | CNY | 11.87 | 11.96 | 11.68 | 11.79 | 11.79 | -0.08 (-0.67%) | 1,517,226 |
