| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 10.89 | 11.34 | 10.88 | 11.27 | 11.27 | +0.39 (+3.58%) | 7,558,767 |
| 30 May 2024 | CNY | 10.79 | 11.01 | 10.69 | 10.88 | 10.88 | +0.08 (+0.74%) | 3,820,813 |
| 29 May 2024 | CNY | 10.79 | 10.9 | 10.75 | 10.8 | 10.8 | +0.01 (+0.09%) | 2,735,830 |
| 28 May 2024 | CNY | 10.91 | 10.98 | 10.79 | 10.79 | 10.79 | -0.14 (-1.28%) | 3,373,976 |
| 27 May 2024 | CNY | 10.78 | 10.96 | 10.62 | 10.93 | 10.93 | +0.16 (+1.49%) | 3,720,292 |
| 24 May 2024 | CNY | 10.92 | 10.98 | 10.77 | 10.77 | 10.77 | -0.17 (-1.55%) | 3,893,104 |
| 23 May 2024 | CNY | 11.18 | 11.22 | 10.88 | 10.94 | 10.94 | -0.26 (-2.32%) | 4,797,400 |
| 22 May 2024 | CNY | 11.26 | 11.37 | 11.16 | 11.2 | 11.2 | -0.04 (-0.36%) | 4,168,101 |
| 21 May 2024 | CNY | 11.57 | 11.57 | 11.2 | 11.24 | 11.24 | -0.34 (-2.94%) | 6,218,500 |
| 20 May 2024 | CNY | 11.34 | 11.87 | 11.31 | 11.58 | 11.58 | +0.24 (+2.12%) | 8,344,785 |
| 17 May 2024 | CNY | 11.16 | 11.36 | 11.08 | 11.34 | 11.34 | +0.23 (+2.07%) | 4,742,385 |
| 16 May 2024 | CNY | 11.22 | 11.28 | 11.1 | 11.11 | 11.11 | -0.03 (-0.27%) | 4,036,641 |
| 15 May 2024 | CNY | 11.35 | 11.39 | 11.12 | 11.14 | 11.14 | -0.2 (-1.76%) | 4,720,201 |
| 14 May 2024 | CNY | 11.33 | 11.47 | 11.32 | 11.34 | 11.34 | -0.03 (-0.26%) | 4,691,308 |
| 13 May 2024 | CNY | 11.55 | 11.68 | 11.25 | 11.37 | 11.37 | -0.35 (-2.99%) | 8,182,200 |
| 10 May 2024 | CNY | 12 | 12.3 | 11.69 | 11.72 | 11.72 | -0.13 (-1.10%) | 14,074,906 |
| 9 May 2024 | CNY | 11.44 | 11.87 | 11.44 | 11.85 | 11.85 | +0.34 (+2.95%) | 7,943,894 |
| 8 May 2024 | CNY | 11.8 | 11.8 | 11.48 | 11.51 | 11.51 | -0.31 (-2.62%) | 6,133,400 |
| 7 May 2024 | CNY | 11.59 | 11.88 | 11.37 | 11.82 | 11.82 | +0.22 (+1.90%) | 9,608,300 |
| 6 May 2024 | CNY | 11.58 | 11.72 | 11.53 | 11.6 | 11.6 | +0.13 (+1.13%) | 7,175,300 |
| 30 Apr 2024 | CNY | 11.65 | 11.71 | 11.41 | 11.47 | 11.47 | -0.16 (-1.38%) | 6,583,400 |
| 29 Apr 2024 | CNY | 11.62 | 11.7 | 11.45 | 11.63 | 11.63 | -0.01 (-0.09%) | 11,329,505 |
| 26 Apr 2024 | CNY | 11.74 | 11.85 | 11.55 | 11.64 | 11.64 | -0.1 (-0.85%) | 11,447,576 |
| 25 Apr 2024 | CNY | 11.69 | 11.9 | 11.6 | 11.74 | 11.74 | -0.01 (-0.09%) | 9,576,400 |
| 24 Apr 2024 | CNY | 11.37 | 11.96 | 11.3 | 11.75 | 11.75 | +0.42 (+3.71%) | 14,103,816 |
| 23 Apr 2024 | CNY | 11.35 | 11.5 | 11.17 | 11.33 | 11.33 | -0.02 (-0.18%) | 11,184,200 |
| 22 Apr 2024 | CNY | 10.89 | 11.67 | 10.64 | 11.35 | 11.35 | +0.38 (+3.46%) | 15,661,425 |
| 19 Apr 2024 | CNY | 10.8 | 11.03 | 10.66 | 10.97 | 10.97 | +0.1 (+0.92%) | 6,454,807 |
| 18 Apr 2024 | CNY | 10.8 | 11.14 | 10.71 | 10.87 | 10.87 | +0.08 (+0.74%) | 7,392,300 |
| 17 Apr 2024 | CNY | 10.02 | 10.8 | 10.02 | 10.79 | 10.79 | +0.85 (+8.55%) | 9,715,825 |
