| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 10.16 | 10.22 | 9.96 | 9.99 | 9.99 | -0.2 (-1.96%) | 9,077,608 |
| 30 May 2024 | CNY | 10.28 | 10.51 | 10.17 | 10.19 | 10.19 | +0.02 (+0.20%) | 11,125,365 |
| 29 May 2024 | CNY | 10.21 | 10.3 | 10.11 | 10.17 | 10.17 | +0.01 (+0.10%) | 4,924,652 |
| 28 May 2024 | CNY | 10.18 | 10.26 | 10.12 | 10.16 | 10.16 | -0.04 (-0.39%) | 4,441,100 |
| 27 May 2024 | CNY | 10.06 | 10.2 | 9.94 | 10.2 | 10.2 | +0.15 (+1.49%) | 5,560,472 |
| 24 May 2024 | CNY | 9.99 | 10.2 | 9.98 | 10.05 | 10.05 | +0.04 (+0.40%) | 8,010,762 |
| 23 May 2024 | CNY | 10.2 | 10.22 | 9.99 | 10.01 | 10.01 | -0.21 (-2.05%) | 9,274,100 |
| 22 May 2024 | CNY | 10.23 | 10.32 | 10.18 | 10.22 | 10.22 | -0.04 (-0.39%) | 6,940,837 |
| 21 May 2024 | CNY | 10.36 | 10.36 | 10.23 | 10.26 | 10.26 | -0.05 (-0.48%) | 6,830,025 |
| 20 May 2024 | CNY | 10.33 | 10.4 | 10.27 | 10.31 | 10.31 | -0.03 (-0.29%) | 9,381,668 |
| 17 May 2024 | CNY | 10.32 | 10.41 | 10.21 | 10.34 | 10.34 | -0.03 (-0.29%) | 10,882,402 |
| 16 May 2024 | CNY | 10.62 | 10.74 | 10.33 | 10.37 | 10.37 | -0.3 (-2.81%) | 20,388,240 |
| 15 May 2024 | CNY | 12 | 12 | 10.64 | 10.67 | 10.67 | -0.35 (-3.18%) | 32,118,208 |
| 14 May 2024 | CNY | 10.9 | 11.07 | 10.76 | 11.02 | 11.02 | +0.27 (+2.51%) | 11,259,576 |
| 13 May 2024 | CNY | 10.67 | 10.82 | 10.59 | 10.75 | 10.75 | +0.05 (+0.47%) | 10,415,958 |
| 10 May 2024 | CNY | 10.79 | 10.85 | 10.58 | 10.7 | 10.7 | -0.06 (-0.56%) | 6,908,733 |
| 9 May 2024 | CNY | 10.31 | 10.8 | 10.31 | 10.76 | 10.76 | +0.43 (+4.16%) | 10,771,637 |
| 8 May 2024 | CNY | 10.42 | 10.53 | 10.29 | 10.33 | 10.33 | -0.07 (-0.67%) | 7,098,692 |
| 7 May 2024 | CNY | 10.3 | 10.5 | 10.29 | 10.4 | 10.4 | +0.09 (+0.87%) | 7,242,312 |
| 6 May 2024 | CNY | 10.34 | 10.37 | 10.17 | 10.31 | 10.31 | +0.25 (+2.49%) | 11,710,633 |
| 30 Apr 2024 | CNY | 10 | 10.21 | 9.99 | 10.06 | 10.06 | 0.0 (0.0%) | 12,244,364 |
| 29 Apr 2024 | CNY | 10.69 | 10.7 | 9.61 | 10.06 | 10.06 | -0.6 (-5.63%) | 30,361,009 |
| 26 Apr 2024 | CNY | 10.39 | 10.68 | 10.37 | 10.66 | 10.66 | +0.32 (+3.09%) | 7,151,483 |
| 25 Apr 2024 | CNY | 10.32 | 10.41 | 10.24 | 10.34 | 10.34 | +0.02 (+0.19%) | 4,066,947 |
| 24 Apr 2024 | CNY | 10.18 | 10.33 | 10.17 | 10.32 | 10.32 | +0.16 (+1.57%) | 4,315,255 |
| 23 Apr 2024 | CNY | 10.27 | 10.38 | 10.11 | 10.16 | 10.16 | -0.11 (-1.07%) | 6,461,360 |
| 22 Apr 2024 | CNY | 10.46 | 10.63 | 10.22 | 10.27 | 10.27 | -0.17 (-1.63%) | 7,601,230 |
| 19 Apr 2024 | CNY | 10.55 | 10.68 | 10.39 | 10.44 | 10.44 | -0.09 (-0.85%) | 7,112,222 |
| 18 Apr 2024 | CNY | 10.74 | 10.8 | 10.51 | 10.53 | 10.53 | -0.21 (-1.96%) | 6,895,505 |
| 17 Apr 2024 | CNY | 10.34 | 10.76 | 10.34 | 10.74 | 10.74 | +0.54 (+5.29%) | 9,042,475 |
