| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 11.04 | 11.64 | 10.99 | 11.44 | 11.44 | +0.4 (+3.62%) | 121,968,552 |
| 13 Jun 2024 | CNY | 10.97 | 11.16 | 10.87 | 11.04 | 11.04 | +0.08 (+0.73%) | 50,864,488 |
| 12 Jun 2024 | CNY | 10.85 | 11.07 | 10.78 | 10.96 | 10.96 | -0.09 (-0.81%) | 51,454,797 |
| 11 Jun 2024 | CNY | 10.99 | 11.35 | 10.93 | 11.05 | 11.05 | +0.31 (+2.89%) | 101,240,077 |
| 7 Jun 2024 | CNY | 10.75 | 10.81 | 10.5 | 10.74 | 10.74 | +0.02 (+0.19%) | 49,236,668 |
| 6 Jun 2024 | CNY | 10.91 | 11 | 10.69 | 10.72 | 10.72 | -0.2 (-1.83%) | 47,515,730 |
| 5 Jun 2024 | CNY | 11.03 | 11.07 | 10.9 | 10.92 | 10.92 | -0.15 (-1.36%) | 32,399,984 |
| 4 Jun 2024 | CNY | 10.9 | 11.16 | 10.9 | 11.07 | 11.07 | +0.13 (+1.19%) | 51,878,889 |
| 3 Jun 2024 | CNY | 10.91 | 11 | 10.84 | 10.94 | 10.94 | -0.03 (-0.27%) | 35,530,493 |
| 31 May 2024 | CNY | 11.12 | 11.15 | 10.97 | 10.97 | 10.97 | -0.1 (-0.90%) | 35,428,821 |
| 30 May 2024 | CNY | 11.07 | 11.13 | 10.95 | 11.07 | 11.07 | -0.06 (-0.54%) | 42,323,169 |
| 29 May 2024 | CNY | 11.12 | 11.23 | 11.07 | 11.13 | 11.13 | -0.07 (-0.63%) | 46,963,934 |
| 28 May 2024 | CNY | 11.42 | 11.53 | 11.19 | 11.2 | 11.2 | -0.13 (-1.15%) | 60,209,125 |
| 27 May 2024 | CNY | 11.25 | 11.37 | 11.16 | 11.33 | 11.33 | +0.1 (+0.89%) | 46,767,736 |
| 24 May 2024 | CNY | 11.37 | 11.44 | 11.22 | 11.23 | 11.23 | -0.19 (-1.66%) | 58,483,442 |
| 23 May 2024 | CNY | 11.68 | 11.78 | 11.4 | 11.42 | 11.42 | -0.28 (-2.39%) | 74,825,571 |
| 22 May 2024 | CNY | 11.68 | 11.82 | 11.59 | 11.7 | 11.7 | -0.07 (-0.59%) | 66,474,733 |
| 21 May 2024 | CNY | 11.57 | 11.96 | 11.52 | 11.77 | 11.77 | +0.18 (+1.55%) | 104,410,656 |
| 20 May 2024 | CNY | 11.41 | 11.64 | 11.41 | 11.59 | 11.59 | +0.02 (+0.17%) | 83,752,371 |
| 17 May 2024 | CNY | 11.51 | 11.69 | 11.35 | 11.57 | 11.57 | -0.13 (-1.11%) | 122,764,583 |
| 16 May 2024 | CNY | 11.9 | 12.17 | 11.57 | 11.7 | 11.7 | -0.36 (-2.99%) | 174,206,829 |
| 15 May 2024 | CNY | 13.41 | 13.41 | 12.06 | 12.06 | 12.06 | -1.34 (-10%) | 244,076,394 |
| 14 May 2024 | CNY | 12.2 | 13.6 | 12.13 | 13.4 | 13.4 | +0.97 (+7.80%) | 227,532,278 |
| 13 May 2024 | CNY | 11.68 | 12.76 | 11.52 | 12.43 | 12.43 | +0.82 (+7.06%) | 203,449,557 |
| 10 May 2024 | CNY | 11.38 | 11.61 | 11.23 | 11.61 | 11.61 | +0.16 (+1.40%) | 96,852,934 |
| 9 May 2024 | CNY | 11.56 | 11.8 | 11.4 | 11.45 | 11.45 | +0.13 (+1.15%) | 141,451,173 |
| 8 May 2024 | CNY | 11.36 | 11.53 | 11.23 | 11.32 | 11.32 | -0.1 (-0.88%) | 49,172,153 |
| 7 May 2024 | CNY | 11.2 | 11.64 | 11.13 | 11.42 | 11.42 | +0.13 (+1.15%) | 102,427,463 |
| 6 May 2024 | CNY | 11.57 | 11.58 | 11.18 | 11.29 | 11.29 | -0.01 (-0.09%) | 90,907,232 |
| 30 Apr 2024 | CNY | 11.34 | 11.67 | 11.18 | 11.3 | 11.3 | -0.17 (-1.48%) | 117,344,731 |
