| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 10.38 | 10.53 | 10.12 | 10.14 | 10.14 | -0.32 (-3.06%) | 5,866,577 |
| 21 Jun 2024 | CNY | 10.38 | 10.55 | 10.34 | 10.46 | 10.46 | +0.03 (+0.29%) | 3,718,900 |
| 20 Jun 2024 | CNY | 10.74 | 10.74 | 10.4 | 10.43 | 10.43 | -0.17 (-1.60%) | 3,603,000 |
| 19 Jun 2024 | CNY | 10.87 | 11.05 | 10.55 | 10.6 | 10.6 | -0.34 (-3.11%) | 6,693,278 |
| 18 Jun 2024 | CNY | 11.08 | 11.08 | 10.85 | 10.94 | 10.94 | -0.07 (-0.64%) | 5,104,429 |
| 17 Jun 2024 | CNY | 10.94 | 11.06 | 10.88 | 11.01 | 11.01 | -0.06 (-0.54%) | 5,424,182 |
| 14 Jun 2024 | CNY | 11.07 | 11.13 | 10.87 | 11.07 | 11.07 | 0.0 (0.0%) | 4,916,060 |
| 13 Jun 2024 | CNY | 11.13 | 11.32 | 10.98 | 11.07 | 11.07 | -0.21 (-1.86%) | 4,518,504 |
| 12 Jun 2024 | CNY | 11.26 | 11.41 | 11.12 | 11.28 | 11.28 | +0.06 (+0.53%) | 4,725,351 |
| 11 Jun 2024 | CNY | 11.45 | 11.5 | 11.06 | 11.22 | 11.22 | -0.28 (-2.43%) | 6,636,022 |
| 7 Jun 2024 | CNY | 11.37 | 11.56 | 11.14 | 11.5 | 11.5 | +0.19 (+1.68%) | 5,778,800 |
| 6 Jun 2024 | CNY | 11.75 | 11.77 | 11.2 | 11.31 | 11.31 | -0.47 (-3.99%) | 7,826,400 |
| 5 Jun 2024 | CNY | 12.05 | 12.09 | 11.73 | 11.78 | 11.78 | -0.29 (-2.40%) | 6,463,200 |
| 4 Jun 2024 | CNY | 11.46 | 12.1 | 11.43 | 12.07 | 12.07 | +0.62 (+5.41%) | 10,771,600 |
| 3 Jun 2024 | CNY | 11.53 | 11.73 | 11.35 | 11.45 | 11.45 | -0.08 (-0.69%) | 4,315,800 |
| 31 May 2024 | CNY | 11.45 | 11.68 | 11.45 | 11.53 | 11.53 | +0.02 (+0.17%) | 4,275,707 |
| 30 May 2024 | CNY | 11.36 | 11.62 | 11.26 | 11.51 | 11.51 | +0.14 (+1.23%) | 6,295,407 |
| 29 May 2024 | CNY | 11.45 | 11.52 | 11.21 | 11.37 | 11.37 | -0.09 (-0.79%) | 6,726,500 |
| 28 May 2024 | CNY | 11.4 | 11.6 | 11.25 | 11.46 | 11.46 | +0.06 (+0.53%) | 7,655,485 |
| 27 May 2024 | CNY | 11.42 | 11.52 | 11.22 | 11.4 | 11.4 | +0.01 (+0.09%) | 5,937,300 |
| 24 May 2024 | CNY | 11.5 | 11.64 | 11.38 | 11.39 | 11.39 | -0.14 (-1.21%) | 4,119,800 |
| 23 May 2024 | CNY | 11.62 | 11.69 | 11.42 | 11.53 | 11.53 | -0.1 (-0.86%) | 5,855,500 |
| 22 May 2024 | CNY | 11.92 | 12.15 | 11.54 | 11.63 | 11.63 | -0.35 (-2.92%) | 12,293,272 |
| 21 May 2024 | CNY | 11.98 | 12.2 | 11.91 | 11.98 | 11.98 | 0.0 (0.0%) | 6,670,082 |
| 20 May 2024 | CNY | 12.17 | 12.26 | 11.9 | 11.98 | 11.98 | -0.15 (-1.24%) | 8,472,600 |
| 17 May 2024 | CNY | 12.18 | 12.31 | 11.97 | 12.13 | 12.13 | -0.14 (-1.14%) | 6,584,593 |
| 16 May 2024 | CNY | 12.66 | 12.76 | 12.16 | 12.27 | 12.27 | -0.37 (-2.93%) | 12,778,919 |
| 15 May 2024 | CNY | 12.89 | 13 | 12.53 | 12.64 | 12.64 | -0.22 (-1.71%) | 10,950,200 |
| 14 May 2024 | CNY | 12.63 | 13.04 | 12.31 | 12.86 | 12.86 | +0.18 (+1.42%) | 20,880,004 |
| 13 May 2024 | CNY | 11.54 | 12.68 | 11.34 | 12.68 | 12.68 | +1.15 (+9.97%) | 22,829,230 |
