| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 10.33 | 10.35 | 9.97 | 10.08 | 10.08 | -0.29 (-2.80%) | 20,960,308 |
| 30 May 2024 | CNY | 10.23 | 10.55 | 10.23 | 10.37 | 10.37 | +0.07 (+0.68%) | 22,123,848 |
| 29 May 2024 | CNY | 10 | 10.45 | 9.92 | 10.3 | 10.3 | +0.28 (+2.79%) | 23,880,001 |
| 28 May 2024 | CNY | 10.17 | 10.22 | 9.95 | 10.02 | 10.02 | -0.21 (-2.05%) | 17,522,335 |
| 27 May 2024 | CNY | 9.93 | 10.27 | 9.88 | 10.23 | 10.23 | +0.3 (+3.02%) | 23,425,933 |
| 24 May 2024 | CNY | 10.53 | 10.64 | 9.93 | 9.93 | 9.93 | -0.66 (-6.23%) | 44,245,608 |
| 23 May 2024 | CNY | 10.89 | 10.89 | 10.54 | 10.59 | 10.59 | -0.57 (-5.11%) | 37,355,273 |
| 22 May 2024 | CNY | 11.6 | 11.8 | 11.1 | 11.16 | 11.16 | +0.11 (+1.00%) | 53,355,461 |
| 21 May 2024 | CNY | 11.26 | 11.44 | 10.97 | 11.05 | 11.05 | -0.18 (-1.60%) | 27,291,566 |
| 20 May 2024 | CNY | 10.94 | 11.47 | 10.81 | 11.23 | 11.23 | +0.29 (+2.65%) | 41,907,676 |
| 17 May 2024 | CNY | 11.01 | 11.39 | 10.86 | 10.94 | 10.94 | -0.06 (-0.55%) | 45,797,543 |
| 16 May 2024 | CNY | 10.55 | 11.38 | 10.45 | 11 | 11 | +0.64 (+6.18%) | 53,621,401 |
| 15 May 2024 | CNY | 10.5 | 10.51 | 10.24 | 10.36 | 10.36 | -0.23 (-2.17%) | 22,531,800 |
| 14 May 2024 | CNY | 10.63 | 10.78 | 10.53 | 10.59 | 10.59 | +0.02 (+0.19%) | 17,810,419 |
| 13 May 2024 | CNY | 10.48 | 10.73 | 10.41 | 10.57 | 10.57 | -0.05 (-0.47%) | 27,206,584 |
| 10 May 2024 | CNY | 11.3 | 11.35 | 10.56 | 10.62 | 10.62 | -0.75 (-6.60%) | 48,547,638 |
| 9 May 2024 | CNY | 11.31 | 11.58 | 11.24 | 11.37 | 11.37 | +0.05 (+0.44%) | 28,443,737 |
| 8 May 2024 | CNY | 11.64 | 11.68 | 11.3 | 11.32 | 11.32 | -0.35 (-3.00%) | 31,827,442 |
| 7 May 2024 | CNY | 11.7 | 11.81 | 11.47 | 11.67 | 11.67 | -0.05 (-0.43%) | 38,479,001 |
| 6 May 2024 | CNY | 11.07 | 11.99 | 11.06 | 11.72 | 11.72 | +0.76 (+6.93%) | 54,697,040 |
| 30 Apr 2024 | CNY | 10.95 | 11.18 | 10.77 | 10.96 | 10.96 | +0.01 (+0.09%) | 36,389,990 |
| 29 Apr 2024 | CNY | 10.56 | 11.03 | 10.53 | 10.95 | 10.95 | +0.4 (+3.79%) | 36,446,657 |
| 26 Apr 2024 | CNY | 10.22 | 10.63 | 10.11 | 10.55 | 10.55 | +0.19 (+1.83%) | 46,040,997 |
| 25 Apr 2024 | CNY | 10.65 | 11.17 | 10.25 | 10.36 | 10.36 | -0.45 (-4.16%) | 62,889,039 |
| 24 Apr 2024 | CNY | 10.6 | 10.93 | 10.48 | 10.81 | 10.81 | +0.06 (+0.56%) | 35,797,421 |
| 23 Apr 2024 | CNY | 11.07 | 11.17 | 10.72 | 10.75 | 10.75 | -0.35 (-3.15%) | 34,122,511 |
| 22 Apr 2024 | CNY | 10.83 | 11.35 | 10.61 | 11.1 | 11.1 | +0.16 (+1.46%) | 44,820,043 |
| 19 Apr 2024 | CNY | 11 | 11.28 | 10.74 | 10.94 | 10.94 | -0.17 (-1.53%) | 39,501,086 |
| 18 Apr 2024 | CNY | 10.94 | 11.44 | 10.9 | 11.11 | 11.11 | +0.43 (+4.03%) | 59,800,865 |
| 17 Apr 2024 | CNY | 10.55 | 11 | 10.55 | 10.68 | 10.68 | +0.31 (+2.99%) | 49,274,368 |
