| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 11.71 | 11.72 | 11.32 | 11.64 | 11.64 | -0.07 (-0.60%) | 2,274,452 |
| 3 Jun 2024 | CNY | 11.9 | 11.92 | 11.64 | 11.71 | 11.71 | -0.18 (-1.51%) | 2,172,614 |
| 31 May 2024 | CNY | 11.81 | 11.98 | 11.77 | 11.89 | 11.89 | +0.08 (+0.68%) | 1,969,303 |
| 30 May 2024 | CNY | 11.9 | 11.95 | 11.81 | 11.81 | 11.81 | -0.11 (-0.92%) | 1,589,503 |
| 29 May 2024 | CNY | 11.83 | 11.97 | 11.73 | 11.92 | 11.92 | 0.0 (0.0%) | 1,664,500 |
| 28 May 2024 | CNY | 12.04 | 12.04 | 11.86 | 11.92 | 11.92 | -0.12 (-1.00%) | 2,109,800 |
| 27 May 2024 | CNY | 12.23 | 12.23 | 11.86 | 12.04 | 12.04 | -0.08 (-0.66%) | 2,955,300 |
| 24 May 2024 | CNY | 11.99 | 12.23 | 11.83 | 12.12 | 12.12 | +0.29 (+2.45%) | 4,888,738 |
| 23 May 2024 | CNY | 12.11 | 12.16 | 11.82 | 11.83 | 11.83 | -0.35 (-2.87%) | 4,605,000 |
| 22 May 2024 | CNY | 12.3 | 12.37 | 12.14 | 12.18 | 12.18 | -0.13 (-1.06%) | 3,945,046 |
| 21 May 2024 | CNY | 12.3 | 12.38 | 12.13 | 12.31 | 12.31 | +0.03 (+0.24%) | 4,913,346 |
| 20 May 2024 | CNY | 12.3 | 12.45 | 12.22 | 12.28 | 12.28 | +0.03 (+0.24%) | 6,088,892 |
| 17 May 2024 | CNY | 12.18 | 12.32 | 12.06 | 12.25 | 12.25 | +0.08 (+0.66%) | 6,971,929 |
| 16 May 2024 | CNY | 12.39 | 12.53 | 12.11 | 12.17 | 12.17 | -0.65 (-5.07%) | 12,055,707 |
| 15 May 2024 | CNY | 12.29 | 13.25 | 12.29 | 12.82 | 12.82 | -0.84 (-6.15%) | 18,817,860 |
| 14 May 2024 | CNY | 16.23 | 16.23 | 13.56 | 13.66 | 13.66 | -1.09 (-7.39%) | 23,113,535 |
| 13 May 2024 | CNY | 14.44 | 14.75 | 14.35 | 14.75 | 14.75 | +1.34 (+9.99%) | 6,276,863 |
| 10 May 2024 | CNY | 12.2 | 13.41 | 12.2 | 13.41 | 13.41 | +1.22 (+10.01%) | 3,300,125 |
| 9 May 2024 | CNY | 12.05 | 12.26 | 12.05 | 12.19 | 12.19 | +0.09 (+0.74%) | 1,932,900 |
| 8 May 2024 | CNY | 12.27 | 12.39 | 12.03 | 12.1 | 12.1 | -0.29 (-2.34%) | 2,267,653 |
| 7 May 2024 | CNY | 12.3 | 12.55 | 12.25 | 12.39 | 12.39 | +0.14 (+1.14%) | 1,912,500 |
| 6 May 2024 | CNY | 12.12 | 12.34 | 12.08 | 12.25 | 12.25 | +0.3 (+2.51%) | 1,809,692 |
| 30 Apr 2024 | CNY | 11.81 | 12.16 | 11.71 | 11.95 | 11.95 | +0.17 (+1.44%) | 2,225,775 |
| 29 Apr 2024 | CNY | 11.18 | 11.86 | 11.15 | 11.78 | 11.78 | +0.59 (+5.27%) | 2,337,253 |
| 26 Apr 2024 | CNY | 11.15 | 11.2 | 10.94 | 11.19 | 11.19 | +0.05 (+0.45%) | 1,108,946 |
| 25 Apr 2024 | CNY | 11.01 | 11.19 | 10.81 | 11.14 | 11.14 | +0.14 (+1.27%) | 1,101,200 |
| 24 Apr 2024 | CNY | 10.7 | 11.03 | 10.7 | 11 | 11 | +0.24 (+2.23%) | 1,127,700 |
| 23 Apr 2024 | CNY | 10.64 | 10.83 | 10.53 | 10.76 | 10.76 | +0.12 (+1.13%) | 1,170,221 |
| 22 Apr 2024 | CNY | 10.54 | 10.86 | 10.37 | 10.64 | 10.64 | +0.03 (+0.28%) | 1,110,529 |
| 19 Apr 2024 | CNY | 10.61 | 10.78 | 10.5 | 10.61 | 10.61 | -0.05 (-0.47%) | 972,646 |
