| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 10.63 | 10.91 | 10.63 | 10.84 | 10.84 | +0.18 (+1.69%) | 48,872,796 |
| 17 Jun 2024 | CNY | 10.51 | 10.68 | 10.48 | 10.66 | 10.66 | -0.02 (-0.19%) | 35,803,979 |
| 14 Jun 2024 | CNY | 10.37 | 10.79 | 10.33 | 10.68 | 10.68 | +0.34 (+3.29%) | 72,251,341 |
| 13 Jun 2024 | CNY | 10.42 | 10.44 | 10.32 | 10.34 | 10.34 | -0.08 (-0.77%) | 28,324,959 |
| 12 Jun 2024 | CNY | 10.38 | 10.48 | 10.36 | 10.42 | 10.42 | +0.01 (+0.10%) | 26,872,968 |
| 11 Jun 2024 | CNY | 10.3 | 10.55 | 10.29 | 10.41 | 10.41 | +0.01 (+0.10%) | 32,111,943 |
| 7 Jun 2024 | CNY | 10.63 | 10.64 | 10.19 | 10.4 | 10.4 | -0.14 (-1.33%) | 47,186,695 |
| 6 Jun 2024 | CNY | 10.76 | 10.79 | 10.51 | 10.54 | 10.54 | -0.2 (-1.86%) | 46,756,150 |
| 5 Jun 2024 | CNY | 10.83 | 10.88 | 10.73 | 10.74 | 10.74 | -0.13 (-1.20%) | 33,116,383 |
| 4 Jun 2024 | CNY | 10.74 | 10.91 | 10.73 | 10.87 | 10.87 | +0.1 (+0.93%) | 41,010,345 |
| 3 Jun 2024 | CNY | 10.87 | 10.94 | 10.69 | 10.77 | 10.77 | -0.13 (-1.19%) | 46,792,623 |
| 31 May 2024 | CNY | 11.07 | 11.15 | 10.88 | 10.9 | 10.9 | -0.23 (-2.07%) | 55,064,862 |
| 30 May 2024 | CNY | 11 | 11.29 | 10.93 | 11.13 | 11.13 | +0.06 (+0.54%) | 59,715,182 |
| 29 May 2024 | CNY | 11.1 | 11.18 | 10.99 | 11.07 | 11.07 | -0.03 (-0.27%) | 49,438,977 |
| 28 May 2024 | CNY | 11.23 | 11.33 | 11.08 | 11.1 | 11.1 | -0.17 (-1.51%) | 53,819,300 |
| 27 May 2024 | CNY | 11.38 | 11.41 | 11.09 | 11.27 | 11.27 | -0.04 (-0.35%) | 64,280,074 |
| 24 May 2024 | CNY | 11.46 | 11.55 | 11.26 | 11.31 | 11.31 | -0.3 (-2.58%) | 85,365,878 |
| 23 May 2024 | CNY | 11.65 | 11.97 | 11.56 | 11.61 | 11.61 | -0.04 (-0.34%) | 120,622,561 |
| 22 May 2024 | CNY | 11.7 | 11.78 | 11.57 | 11.65 | 11.65 | -0.09 (-0.77%) | 82,501,994 |
| 21 May 2024 | CNY | 11.85 | 12.04 | 11.71 | 11.74 | 11.74 | -0.12 (-1.01%) | 97,562,496 |
| 20 May 2024 | CNY | 12.15 | 12.15 | 11.71 | 11.86 | 11.86 | -0.34 (-2.79%) | 148,165,881 |
| 17 May 2024 | CNY | 12.88 | 12.88 | 11.86 | 12.2 | 12.2 | -0.46 (-3.63%) | 283,392,373 |
| 16 May 2024 | CNY | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | +1.15 (+9.99%) | 16,860,548 |
| 15 May 2024 | CNY | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | +1.05 (+10.04%) | 3,734,300 |
| 14 May 2024 | CNY | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 13 May 2024 | CNY | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 10 May 2024 | CNY | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 9 May 2024 | CNY | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 8 May 2024 | CNY | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
| 7 May 2024 | CNY | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 0.0 (0.0%) | 0 |
