| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 11.85 | 12.26 | 11.81 | 12.08 | 12.08 | +0.15 (+1.26%) | 5,075,606 |
| 28 May 2024 | CNY | 12.42 | 12.42 | 11.85 | 11.93 | 11.93 | -0.23 (-1.89%) | 4,032,889 |
| 27 May 2024 | CNY | 12.36 | 12.48 | 11.92 | 12.16 | 12.16 | -0.19 (-1.54%) | 4,678,769 |
| 24 May 2024 | CNY | 12.58 | 12.82 | 12.22 | 12.35 | 12.35 | -0.23 (-1.83%) | 6,553,600 |
| 23 May 2024 | CNY | 12.97 | 12.97 | 12.5 | 12.58 | 12.58 | -0.63 (-4.77%) | 9,749,685 |
| 22 May 2024 | CNY | 12.51 | 13.28 | 12.22 | 13.21 | 13.21 | +0.55 (+4.34%) | 17,833,885 |
| 21 May 2024 | CNY | 12.41 | 13.06 | 12.26 | 12.66 | 12.66 | +0.12 (+0.96%) | 14,816,932 |
| 20 May 2024 | CNY | 12.8 | 13.28 | 12.37 | 12.54 | 12.54 | +0.26 (+2.12%) | 18,976,000 |
| 17 May 2024 | CNY | 11.29 | 12.28 | 11.22 | 12.28 | 12.28 | +1.12 (+10.04%) | 7,533,950 |
| 16 May 2024 | CNY | 11.02 | 11.32 | 11.02 | 11.16 | 11.16 | +0.09 (+0.81%) | 2,363,801 |
| 15 May 2024 | CNY | 11.03 | 11.19 | 11.02 | 11.07 | 11.07 | 0.0 (0.0%) | 1,398,567 |
| 14 May 2024 | CNY | 10.95 | 11.27 | 10.95 | 11.07 | 11.07 | +0.02 (+0.18%) | 1,740,235 |
| 13 May 2024 | CNY | 11.19 | 11.19 | 10.8 | 11.05 | 11.05 | -0.12 (-1.07%) | 2,593,500 |
| 10 May 2024 | CNY | 11.38 | 11.42 | 11.1 | 11.17 | 11.17 | -0.23 (-2.02%) | 2,717,505 |
| 9 May 2024 | CNY | 11.1 | 11.49 | 11.08 | 11.4 | 11.4 | +0.3 (+2.70%) | 3,250,901 |
| 8 May 2024 | CNY | 11.29 | 11.29 | 11.09 | 11.1 | 11.1 | -0.24 (-2.12%) | 3,114,100 |
| 7 May 2024 | CNY | 11.34 | 11.45 | 11.25 | 11.34 | 11.34 | -0.04 (-0.35%) | 2,769,600 |
| 6 May 2024 | CNY | 11.34 | 11.58 | 11.31 | 11.38 | 11.38 | +0.03 (+0.26%) | 4,273,901 |
| 30 Apr 2024 | CNY | 11.8 | 11.87 | 11.24 | 11.35 | 11.35 | -0.81 (-6.66%) | 6,624,374 |
| 29 Apr 2024 | CNY | 12 | 12.2 | 11.7 | 12.16 | 12.16 | +0.53 (+4.56%) | 3,509,500 |
| 26 Apr 2024 | CNY | 11.37 | 11.69 | 11.34 | 11.63 | 11.63 | +0.21 (+1.84%) | 2,445,700 |
| 25 Apr 2024 | CNY | 11.37 | 11.6 | 11.32 | 11.42 | 11.42 | -0.01 (-0.09%) | 1,444,400 |
| 24 Apr 2024 | CNY | 11.43 | 11.49 | 11.29 | 11.43 | 11.43 | +0.04 (+0.35%) | 1,374,700 |
| 23 Apr 2024 | CNY | 11.48 | 11.55 | 11.27 | 11.39 | 11.39 | -0.01 (-0.09%) | 1,660,200 |
| 22 Apr 2024 | CNY | 11.44 | 11.58 | 11.19 | 11.4 | 11.4 | +0.04 (+0.35%) | 2,056,900 |
| 19 Apr 2024 | CNY | 11.46 | 11.65 | 11.3 | 11.36 | 11.36 | -0.23 (-1.98%) | 2,364,900 |
| 18 Apr 2024 | CNY | 11.8 | 11.8 | 11.48 | 11.59 | 11.59 | +0.01 (+0.09%) | 2,171,200 |
| 17 Apr 2024 | CNY | 11 | 11.6 | 11 | 11.58 | 11.58 | +0.61 (+5.56%) | 3,174,391 |
| 16 Apr 2024 | CNY | 11.49 | 11.57 | 10.96 | 10.97 | 10.97 | -0.63 (-5.43%) | 3,769,000 |
| 15 Apr 2024 | CNY | 11.79 | 12.04 | 11.42 | 11.6 | 11.6 | -0.3 (-2.52%) | 4,391,801 |
