| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 9.95 | 10.1 | 9.88 | 10.07 | 10.07 | +0.23 (+2.34%) | 1,381,700 |
| 6 Jun 2024 | CNY | 10.18 | 10.2 | 9.78 | 9.84 | 9.84 | -0.32 (-3.15%) | 3,301,611 |
| 5 Jun 2024 | CNY | 10.23 | 10.24 | 10.07 | 10.16 | 10.16 | -0.07 (-0.68%) | 1,133,500 |
| 4 Jun 2024 | CNY | 10.07 | 10.28 | 9.99 | 10.23 | 10.23 | +0.06 (+0.59%) | 1,708,700 |
| 3 Jun 2024 | CNY | 10.34 | 10.4 | 10.06 | 10.17 | 10.17 | -0.11 (-1.07%) | 2,937,800 |
| 31 May 2024 | CNY | 10.19 | 10.35 | 10.19 | 10.28 | 10.28 | +0.09 (+0.88%) | 1,360,600 |
| 30 May 2024 | CNY | 10.32 | 10.39 | 10.18 | 10.19 | 10.19 | -0.14 (-1.36%) | 1,760,100 |
| 29 May 2024 | CNY | 10.55 | 10.61 | 10.28 | 10.33 | 10.33 | -0.17 (-1.62%) | 2,121,900 |
| 28 May 2024 | CNY | 10.61 | 10.7 | 10.45 | 10.5 | 10.5 | -0.15 (-1.41%) | 1,783,000 |
| 27 May 2024 | CNY | 10.67 | 10.85 | 10.47 | 10.65 | 10.65 | +0.22 (+2.11%) | 3,290,700 |
| 24 May 2024 | CNY | 10.68 | 10.78 | 10.43 | 10.43 | 10.43 | -0.23 (-2.16%) | 2,322,600 |
| 23 May 2024 | CNY | 10.94 | 11.03 | 10.64 | 10.66 | 10.66 | -0.36 (-3.27%) | 3,886,300 |
| 22 May 2024 | CNY | 10.97 | 11.08 | 10.91 | 11.02 | 11.02 | +0.02 (+0.18%) | 2,103,700 |
| 21 May 2024 | CNY | 10.89 | 11.25 | 10.78 | 11 | 11 | +0.17 (+1.57%) | 5,310,189 |
| 20 May 2024 | CNY | 10.89 | 11.08 | 10.75 | 10.83 | 10.83 | +0.05 (+0.46%) | 2,356,889 |
| 17 May 2024 | CNY | 10.65 | 10.82 | 10.61 | 10.78 | 10.78 | +0.09 (+0.84%) | 2,244,261 |
| 16 May 2024 | CNY | 10.6 | 10.86 | 10.59 | 10.69 | 10.69 | +0.1 (+0.94%) | 2,415,100 |
| 15 May 2024 | CNY | 10.74 | 10.81 | 10.57 | 10.59 | 10.59 | -0.15 (-1.40%) | 2,201,100 |
| 14 May 2024 | CNY | 10.75 | 10.82 | 10.62 | 10.74 | 10.74 | +0.08 (+0.75%) | 2,256,400 |
| 13 May 2024 | CNY | 10.99 | 10.99 | 10.58 | 10.66 | 10.66 | -0.32 (-2.91%) | 3,022,800 |
| 10 May 2024 | CNY | 10.97 | 11.11 | 10.86 | 10.98 | 10.98 | -0.17 (-1.52%) | 3,641,300 |
| 9 May 2024 | CNY | 10.49 | 11.2 | 10.4 | 11.15 | 11.15 | +0.65 (+6.19%) | 7,355,300 |
| 8 May 2024 | CNY | 10.65 | 10.68 | 10.38 | 10.5 | 10.5 | -0.16 (-1.50%) | 2,415,580 |
| 7 May 2024 | CNY | 10.73 | 10.73 | 10.55 | 10.66 | 10.66 | +0.01 (+0.09%) | 3,035,800 |
| 6 May 2024 | CNY | 10.33 | 10.9 | 10.28 | 10.65 | 10.65 | +0.44 (+4.31%) | 5,485,300 |
| 30 Apr 2024 | CNY | 10.61 | 10.61 | 10.12 | 10.21 | 10.21 | -0.13 (-1.26%) | 3,066,391 |
| 29 Apr 2024 | CNY | 10.03 | 10.35 | 10.02 | 10.34 | 10.34 | +0.33 (+3.30%) | 3,576,936 |
| 26 Apr 2024 | CNY | 9.88 | 10.2 | 9.85 | 10.01 | 10.01 | +0.08 (+0.81%) | 4,636,256 |
| 25 Apr 2024 | CNY | 10.21 | 10.21 | 9.32 | 9.93 | 9.93 | -0.43 (-4.15%) | 8,215,710 |
| 24 Apr 2024 | CNY | 10.15 | 10.55 | 10.1 | 10.36 | 10.36 | +0.22 (+2.17%) | 5,421,010 |
