| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 11.37 | 11.92 | 11.37 | 11.73 | 11.73 | +0.34 (+2.99%) | 96,172,020 |
| 13 Jun 2024 | CNY | 11.38 | 11.49 | 11.35 | 11.39 | 11.39 | +0.02 (+0.18%) | 33,441,655 |
| 12 Jun 2024 | CNY | 11.35 | 11.42 | 11.28 | 11.37 | 11.37 | 0.0 (0.0%) | 24,996,469 |
| 11 Jun 2024 | CNY | 11.26 | 11.47 | 11.22 | 11.37 | 11.37 | +0.03 (+0.26%) | 34,737,885 |
| 7 Jun 2024 | CNY | 11.44 | 11.45 | 11.09 | 11.34 | 11.34 | -0.03 (-0.26%) | 44,757,694 |
| 6 Jun 2024 | CNY | 11.48 | 11.55 | 11.35 | 11.37 | 11.37 | -0.11 (-0.96%) | 39,865,848 |
| 5 Jun 2024 | CNY | 11.56 | 11.61 | 11.44 | 11.48 | 11.48 | -0.09 (-0.78%) | 31,820,080 |
| 4 Jun 2024 | CNY | 11.51 | 11.65 | 11.49 | 11.57 | 11.57 | +0.08 (+0.70%) | 49,960,488 |
| 3 Jun 2024 | CNY | 11.44 | 11.53 | 11.35 | 11.49 | 11.49 | -0.02 (-0.17%) | 40,346,097 |
| 31 May 2024 | CNY | 11.55 | 11.7 | 11.51 | 11.51 | 11.51 | -0.01 (-0.09%) | 49,860,932 |
| 30 May 2024 | CNY | 11.51 | 11.6 | 11.4 | 11.52 | 11.52 | -0.04 (-0.35%) | 40,357,168 |
| 29 May 2024 | CNY | 11.5 | 11.68 | 11.47 | 11.56 | 11.56 | +0.03 (+0.26%) | 34,416,638 |
| 28 May 2024 | CNY | 11.72 | 11.78 | 11.52 | 11.53 | 11.53 | -0.21 (-1.79%) | 50,270,918 |
| 27 May 2024 | CNY | 11.7 | 11.76 | 11.6 | 11.74 | 11.74 | +0.08 (+0.69%) | 47,370,697 |
| 24 May 2024 | CNY | 11.91 | 11.93 | 11.64 | 11.66 | 11.66 | -0.25 (-2.10%) | 53,558,563 |
| 23 May 2024 | CNY | 12.22 | 12.22 | 11.89 | 11.91 | 11.91 | -0.36 (-2.93%) | 63,197,325 |
| 22 May 2024 | CNY | 12.12 | 12.33 | 12.08 | 12.27 | 12.27 | +0.14 (+1.15%) | 60,181,990 |
| 21 May 2024 | CNY | 12.18 | 12.29 | 12.08 | 12.13 | 12.13 | -0.08 (-0.66%) | 46,586,908 |
| 20 May 2024 | CNY | 12.22 | 12.51 | 12.16 | 12.21 | 12.21 | -0.02 (-0.16%) | 85,941,140 |
| 17 May 2024 | CNY | 11.95 | 12.23 | 11.91 | 12.23 | 12.23 | +0.23 (+1.92%) | 60,742,765 |
| 16 May 2024 | CNY | 12.06 | 12.18 | 11.95 | 12 | 12 | 0.0 (0.0%) | 63,468,910 |
| 15 May 2024 | CNY | 12.5 | 12.59 | 11.99 | 12 | 12 | -0.58 (-4.61%) | 115,047,205 |
| 14 May 2024 | CNY | 12.47 | 12.58 | 12.3 | 12.58 | 12.58 | +0.12 (+0.96%) | 80,273,818 |
| 13 May 2024 | CNY | 12.28 | 12.6 | 12.13 | 12.46 | 12.46 | +0.03 (+0.24%) | 93,874,210 |
| 10 May 2024 | CNY | 12.15 | 12.48 | 12.15 | 12.43 | 12.43 | +0.29 (+2.39%) | 101,970,581 |
| 9 May 2024 | CNY | 12.09 | 12.28 | 12.09 | 12.14 | 12.14 | +0.02 (+0.17%) | 58,475,369 |
| 8 May 2024 | CNY | 12.31 | 12.31 | 12.03 | 12.12 | 12.12 | -0.19 (-1.54%) | 65,524,871 |
| 7 May 2024 | CNY | 12.27 | 12.47 | 12.25 | 12.31 | 12.31 | -0.03 (-0.24%) | 79,687,900 |
| 6 May 2024 | CNY | 12.59 | 12.68 | 12.23 | 12.34 | 12.34 | -0.11 (-0.88%) | 105,414,158 |
| 30 Apr 2024 | CNY | 12.49 | 12.63 | 12.33 | 12.45 | 12.45 | -0.24 (-1.89%) | 95,771,765 |
