| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 10.33 | 10.4 | 10.15 | 10.34 | 10.34 | +0.01 (+0.10%) | 5,841,894 |
| 24 May 2024 | CNY | 10.54 | 10.62 | 10.32 | 10.33 | 10.33 | -0.22 (-2.09%) | 6,068,834 |
| 23 May 2024 | CNY | 10.79 | 10.8 | 10.54 | 10.55 | 10.55 | -0.27 (-2.50%) | 7,231,569 |
| 22 May 2024 | CNY | 10.69 | 10.82 | 10.57 | 10.82 | 10.82 | +0.13 (+1.22%) | 7,649,449 |
| 21 May 2024 | CNY | 10.7 | 10.8 | 10.62 | 10.69 | 10.69 | +0.05 (+0.47%) | 9,687,778 |
| 20 May 2024 | CNY | 10.5 | 10.65 | 10.42 | 10.64 | 10.64 | +0.14 (+1.33%) | 7,108,234 |
| 17 May 2024 | CNY | 10.53 | 10.6 | 10.32 | 10.5 | 10.5 | -0.02 (-0.19%) | 7,743,292 |
| 16 May 2024 | CNY | 10.56 | 10.62 | 10.43 | 10.52 | 10.52 | +0.04 (+0.38%) | 6,152,034 |
| 15 May 2024 | CNY | 10.64 | 10.68 | 10.45 | 10.48 | 10.48 | -0.12 (-1.13%) | 6,322,234 |
| 14 May 2024 | CNY | 10.6 | 10.71 | 10.51 | 10.6 | 10.6 | +0.14 (+1.34%) | 7,571,982 |
| 13 May 2024 | CNY | 10.7 | 10.71 | 10.42 | 10.46 | 10.46 | -0.35 (-3.24%) | 9,143,803 |
| 10 May 2024 | CNY | 11.07 | 11.07 | 10.77 | 10.81 | 10.81 | -0.17 (-1.55%) | 8,775,300 |
| 9 May 2024 | CNY | 10.8 | 11.18 | 10.79 | 10.98 | 10.98 | +0.2 (+1.86%) | 9,997,406 |
| 8 May 2024 | CNY | 11.13 | 11.13 | 10.75 | 10.78 | 10.78 | -0.4 (-3.58%) | 13,091,116 |
| 7 May 2024 | CNY | 11.16 | 11.33 | 11.1 | 11.18 | 11.18 | +0.01 (+0.09%) | 10,229,072 |
| 6 May 2024 | CNY | 11.25 | 11.43 | 11.06 | 11.17 | 11.17 | +0.1 (+0.90%) | 13,434,160 |
| 30 Apr 2024 | CNY | 11.33 | 11.41 | 11 | 11.07 | 11.07 | -0.21 (-1.86%) | 12,123,214 |
| 29 Apr 2024 | CNY | 11.25 | 11.4 | 11.11 | 11.28 | 11.28 | -0.03 (-0.27%) | 17,459,230 |
| 26 Apr 2024 | CNY | 10.89 | 11.7 | 10.62 | 11.31 | 11.31 | -0.48 (-4.07%) | 30,565,097 |
| 25 Apr 2024 | CNY | 11.68 | 11.79 | 11.53 | 11.79 | 11.79 | +0.06 (+0.51%) | 10,253,571 |
| 24 Apr 2024 | CNY | 11.39 | 11.73 | 11.34 | 11.73 | 11.73 | +0.37 (+3.26%) | 10,216,051 |
| 23 Apr 2024 | CNY | 11.33 | 11.53 | 11.31 | 11.36 | 11.36 | +0.13 (+1.16%) | 7,734,728 |
| 22 Apr 2024 | CNY | 11.05 | 11.34 | 10.95 | 11.23 | 11.23 | -0.08 (-0.71%) | 6,537,874 |
| 19 Apr 2024 | CNY | 11.37 | 11.55 | 11.3 | 11.31 | 11.31 | -0.15 (-1.31%) | 8,098,929 |
| 18 Apr 2024 | CNY | 11.49 | 11.68 | 11.35 | 11.46 | 11.46 | -0.17 (-1.46%) | 11,675,490 |
| 17 Apr 2024 | CNY | 11.14 | 11.66 | 11.12 | 11.63 | 11.63 | +0.74 (+6.80%) | 12,764,402 |
| 16 Apr 2024 | CNY | 11.39 | 11.4 | 10.85 | 10.89 | 10.89 | -0.54 (-4.72%) | 12,354,743 |
| 15 Apr 2024 | CNY | 11.51 | 11.62 | 11.14 | 11.43 | 11.43 | -0.1 (-0.87%) | 10,926,218 |
| 12 Apr 2024 | CNY | 11.73 | 11.81 | 11.51 | 11.53 | 11.53 | -0.2 (-1.71%) | 8,910,089 |
| 11 Apr 2024 | CNY | 11.56 | 11.87 | 11.52 | 11.73 | 11.73 | +0.11 (+0.95%) | 10,938,944 |
