| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 10.06 | 10.12 | 10.03 | 10.05 | 10.05 | -0.01 (-0.10%) | 5,006,172 |
| 12 Jun 2024 | CNY | 10.04 | 10.1 | 10.01 | 10.06 | 10.06 | +0.02 (+0.20%) | 5,433,266 |
| 11 Jun 2024 | CNY | 10.09 | 10.09 | 9.95 | 10.04 | 10.04 | -0.06 (-0.59%) | 6,866,444 |
| 7 Jun 2024 | CNY | 10.04 | 10.12 | 9.97 | 10.1 | 10.1 | +0.11 (+1.10%) | 8,261,100 |
| 6 Jun 2024 | CNY | 10.14 | 10.21 | 9.97 | 9.99 | 9.99 | -0.11 (-1.09%) | 12,408,116 |
| 5 Jun 2024 | CNY | 10.22 | 10.24 | 10.09 | 10.1 | 10.1 | -0.14 (-1.37%) | 7,682,749 |
| 4 Jun 2024 | CNY | 10.08 | 10.24 | 10.01 | 10.24 | 10.24 | +0.12 (+1.19%) | 9,074,569 |
| 3 Jun 2024 | CNY | 10.36 | 10.36 | 10.03 | 10.12 | 10.12 | -0.24 (-2.32%) | 13,276,968 |
| 31 May 2024 | CNY | 10.33 | 10.37 | 10.32 | 10.36 | 10.36 | +0.04 (+0.39%) | 5,892,000 |
| 30 May 2024 | CNY | 10.32 | 10.37 | 10.27 | 10.32 | 10.32 | -0.06 (-0.58%) | 7,346,000 |
| 29 May 2024 | CNY | 10.3 | 10.45 | 10.3 | 10.38 | 10.38 | +0.05 (+0.48%) | 7,860,902 |
| 28 May 2024 | CNY | 10.35 | 10.46 | 10.3 | 10.33 | 10.33 | -0.03 (-0.29%) | 7,775,469 |
| 27 May 2024 | CNY | 10.32 | 10.37 | 10.21 | 10.36 | 10.36 | +0.09 (+0.88%) | 7,996,586 |
| 24 May 2024 | CNY | 10.29 | 10.39 | 10.26 | 10.27 | 10.27 | -0.05 (-0.48%) | 7,946,100 |
| 23 May 2024 | CNY | 10.6 | 10.64 | 10.32 | 10.32 | 10.32 | -0.34 (-3.19%) | 17,316,114 |
| 22 May 2024 | CNY | 10.6 | 10.69 | 10.53 | 10.66 | 10.66 | +0.03 (+0.28%) | 13,084,740 |
| 21 May 2024 | CNY | 10.53 | 10.78 | 10.49 | 10.63 | 10.63 | 0.0 (0.0%) | 19,117,286 |
| 20 May 2024 | CNY | 10.78 | 10.86 | 10.6 | 10.63 | 10.63 | +0.13 (+1.24%) | 33,848,600 |
| 17 May 2024 | CNY | 10.41 | 10.5 | 10.34 | 10.5 | 10.5 | +0.12 (+1.16%) | 12,580,150 |
| 16 May 2024 | CNY | 10.3 | 10.5 | 10.28 | 10.38 | 10.38 | +0.04 (+0.39%) | 15,088,284 |
| 15 May 2024 | CNY | 10.33 | 10.39 | 10.24 | 10.34 | 10.34 | 0.0 (0.0%) | 9,603,323 |
| 14 May 2024 | CNY | 10.31 | 10.39 | 10.28 | 10.34 | 10.34 | +0.03 (+0.29%) | 11,257,477 |
| 13 May 2024 | CNY | 10.5 | 10.5 | 10.27 | 10.31 | 10.31 | -0.26 (-2.46%) | 20,195,558 |
| 10 May 2024 | CNY | 10.56 | 10.66 | 10.45 | 10.57 | 10.57 | +0.03 (+0.28%) | 20,489,526 |
| 9 May 2024 | CNY | 10.45 | 10.55 | 10.42 | 10.54 | 10.54 | +0.09 (+0.86%) | 12,723,102 |
| 8 May 2024 | CNY | 10.67 | 10.69 | 10.4 | 10.45 | 10.45 | -0.26 (-2.43%) | 25,851,419 |
| 7 May 2024 | CNY | 10.77 | 10.86 | 10.63 | 10.71 | 10.71 | -0.1 (-0.93%) | 23,409,720 |
| 6 May 2024 | CNY | 10.9 | 10.97 | 10.74 | 10.81 | 10.81 | -0.06 (-0.55%) | 25,696,515 |
| 30 Apr 2024 | CNY | 11.1 | 11.15 | 10.74 | 10.87 | 10.87 | -0.71 (-6.13%) | 45,721,139 |
| 29 Apr 2024 | CNY | 11.43 | 11.61 | 11.21 | 11.58 | 11.58 | +0.12 (+1.05%) | 29,420,589 |
