| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 10.28 | 10.57 | 10.28 | 10.5 | 10.5 | +0.23 (+2.24%) | 2,095,000 |
| 30 May 2024 | CNY | 10.45 | 10.45 | 10.23 | 10.27 | 10.27 | -0.18 (-1.72%) | 2,081,100 |
| 29 May 2024 | CNY | 10.49 | 10.68 | 10.4 | 10.45 | 10.45 | -0.03 (-0.29%) | 2,033,300 |
| 28 May 2024 | CNY | 10.92 | 10.92 | 10.46 | 10.48 | 10.48 | -0.33 (-3.05%) | 2,161,400 |
| 27 May 2024 | CNY | 10.78 | 10.96 | 10.56 | 10.81 | 10.81 | +0.05 (+0.46%) | 2,039,600 |
| 24 May 2024 | CNY | 10.93 | 11.12 | 10.75 | 10.76 | 10.76 | -0.15 (-1.37%) | 1,968,000 |
| 23 May 2024 | CNY | 11.18 | 11.21 | 10.86 | 10.91 | 10.91 | -0.33 (-2.94%) | 2,509,000 |
| 22 May 2024 | CNY | 11.21 | 11.35 | 11.19 | 11.24 | 11.24 | +0.01 (+0.09%) | 1,912,800 |
| 21 May 2024 | CNY | 11.46 | 11.46 | 11.19 | 11.23 | 11.23 | -0.19 (-1.66%) | 1,961,900 |
| 20 May 2024 | CNY | 11.57 | 11.66 | 11.37 | 11.42 | 11.42 | -0.07 (-0.61%) | 3,270,036 |
| 17 May 2024 | CNY | 11.54 | 11.6 | 11.34 | 11.49 | 11.49 | +0.02 (+0.17%) | 2,995,400 |
| 16 May 2024 | CNY | 11.37 | 11.56 | 11.26 | 11.47 | 11.47 | +0.24 (+2.14%) | 4,028,726 |
| 15 May 2024 | CNY | 11.21 | 11.5 | 10.92 | 11.23 | 11.23 | +0.04 (+0.36%) | 3,889,000 |
| 14 May 2024 | CNY | 10.69 | 11.23 | 10.65 | 11.19 | 11.19 | +0.57 (+5.37%) | 4,244,352 |
| 13 May 2024 | CNY | 10.89 | 10.9 | 10.58 | 10.62 | 10.62 | -0.32 (-2.93%) | 3,029,862 |
| 10 May 2024 | CNY | 11.16 | 11.22 | 10.85 | 10.94 | 10.94 | -0.22 (-1.97%) | 3,019,600 |
| 9 May 2024 | CNY | 11.27 | 11.35 | 11.12 | 11.16 | 11.16 | -0.02 (-0.18%) | 2,856,400 |
| 8 May 2024 | CNY | 11.41 | 11.45 | 11.13 | 11.18 | 11.18 | -0.22 (-1.93%) | 2,670,200 |
| 7 May 2024 | CNY | 11.52 | 11.6 | 11.31 | 11.4 | 11.4 | -0.11 (-0.96%) | 2,841,154 |
| 6 May 2024 | CNY | 11.21 | 11.78 | 11.21 | 11.51 | 11.51 | +0.41 (+3.69%) | 3,147,240 |
| 30 Apr 2024 | CNY | 11.35 | 11.48 | 10.99 | 11.1 | 11.1 | -0.22 (-1.94%) | 3,325,400 |
| 29 Apr 2024 | CNY | 10.74 | 11.38 | 10.71 | 11.32 | 11.32 | +0.57 (+5.30%) | 4,120,829 |
| 26 Apr 2024 | CNY | 10.65 | 10.82 | 10.5 | 10.75 | 10.75 | -0.03 (-0.28%) | 3,493,786 |
| 25 Apr 2024 | CNY | 10.55 | 10.83 | 10.5 | 10.78 | 10.78 | +0.22 (+2.08%) | 3,668,900 |
| 24 Apr 2024 | CNY | 10.18 | 10.66 | 10.18 | 10.56 | 10.56 | +0.32 (+3.13%) | 3,925,292 |
| 23 Apr 2024 | CNY | 10.16 | 10.27 | 10.1 | 10.24 | 10.24 | +0.17 (+1.69%) | 2,729,100 |
| 22 Apr 2024 | CNY | 10.25 | 10.33 | 9.88 | 10.07 | 10.07 | -0.18 (-1.76%) | 3,109,800 |
| 19 Apr 2024 | CNY | 10.51 | 10.6 | 10.19 | 10.25 | 10.25 | -0.27 (-2.57%) | 3,622,115 |
| 18 Apr 2024 | CNY | 10.63 | 10.76 | 10.2 | 10.52 | 10.52 | +0.03 (+0.29%) | 5,879,140 |
| 17 Apr 2024 | CNY | 9.87 | 10.6 | 9.8 | 10.49 | 10.49 | +0.62 (+6.28%) | 7,559,800 |
