| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 10.17 | 10.42 | 9.94 | 10.34 | 10.34 | +0.19 (+1.87%) | 12,483,088 |
| 6 Jun 2024 | CNY | 9.63 | 10.35 | 9.63 | 10.15 | 10.15 | +0.51 (+5.29%) | 20,132,188 |
| 5 Jun 2024 | CNY | 9.48 | 9.8 | 9.43 | 9.64 | 9.64 | +0.12 (+1.26%) | 9,267,617 |
| 4 Jun 2024 | CNY | 9.58 | 9.73 | 9.4 | 9.52 | 9.52 | -0.06 (-0.63%) | 12,001,327 |
| 3 Jun 2024 | CNY | 9.5 | 9.83 | 9.5 | 9.58 | 9.58 | +0.08 (+0.84%) | 9,160,431 |
| 31 May 2024 | CNY | 9.56 | 9.66 | 9.49 | 9.5 | 9.5 | -0.03 (-0.31%) | 4,892,311 |
| 30 May 2024 | CNY | 9.7 | 9.84 | 9.46 | 9.53 | 9.53 | -0.22 (-2.26%) | 8,112,048 |
| 29 May 2024 | CNY | 9.47 | 9.84 | 9.47 | 9.75 | 9.75 | +0.18 (+1.88%) | 8,881,907 |
| 28 May 2024 | CNY | 9.64 | 9.66 | 9.45 | 9.57 | 9.57 | -0.06 (-0.62%) | 5,374,326 |
| 27 May 2024 | CNY | 9.69 | 9.79 | 9.5 | 9.63 | 9.63 | +0.02 (+0.21%) | 9,261,638 |
| 24 May 2024 | CNY | 9.39 | 9.7 | 9.39 | 9.61 | 9.61 | +0.15 (+1.59%) | 5,324,386 |
| 23 May 2024 | CNY | 9.65 | 9.67 | 9.39 | 9.46 | 9.46 | -0.22 (-2.27%) | 6,695,155 |
| 22 May 2024 | CNY | 9.79 | 9.96 | 9.66 | 9.68 | 9.68 | -0.21 (-2.12%) | 5,099,216 |
| 21 May 2024 | CNY | 9.85 | 9.95 | 9.75 | 9.89 | 9.89 | 0.0 (0.0%) | 5,735,330 |
| 20 May 2024 | CNY | 9.62 | 9.98 | 9.57 | 9.89 | 9.89 | +0.29 (+3.02%) | 9,573,170 |
| 17 May 2024 | CNY | 9.61 | 9.77 | 9.49 | 9.6 | 9.6 | -0.06 (-0.62%) | 6,962,947 |
| 16 May 2024 | CNY | 9.95 | 10.06 | 9.59 | 9.66 | 9.66 | -0.29 (-2.91%) | 8,194,244 |
| 15 May 2024 | CNY | 9.89 | 10.13 | 9.69 | 9.95 | 9.95 | +0.17 (+1.74%) | 9,191,980 |
| 14 May 2024 | CNY | 9.51 | 9.84 | 9.48 | 9.78 | 9.78 | +0.28 (+2.95%) | 12,044,681 |
| 13 May 2024 | CNY | 9.43 | 9.55 | 9.34 | 9.5 | 9.5 | +0.03 (+0.32%) | 9,645,325 |
| 10 May 2024 | CNY | 9.48 | 9.54 | 9.25 | 9.47 | 9.47 | 0.0 (0.0%) | 9,426,536 |
| 9 May 2024 | CNY | 8.99 | 9.48 | 8.95 | 9.47 | 9.47 | +0.54 (+6.05%) | 13,833,697 |
| 8 May 2024 | CNY | 9 | 9.12 | 8.89 | 8.93 | 8.93 | -0.07 (-0.78%) | 5,269,458 |
| 7 May 2024 | CNY | 9.07 | 9.26 | 8.98 | 9 | 9 | -0.12 (-1.32%) | 7,745,335 |
| 6 May 2024 | CNY | 8.69 | 9.13 | 8.6 | 9.12 | 9.12 | +0.47 (+5.43%) | 15,295,869 |
| 30 Apr 2024 | CNY | 8.82 | 8.93 | 8.41 | 8.65 | 8.65 | -0.97 (-10.08%) | 14,614,960 |
| 29 Apr 2024 | CNY | 9.55 | 9.62 | 9.48 | 9.62 | 9.62 | +0.08 (+0.84%) | 13,560,635 |
| 26 Apr 2024 | CNY | 9.92 | 9.99 | 9.46 | 9.54 | 9.54 | -0.4 (-4.02%) | 18,392,873 |
| 25 Apr 2024 | CNY | 9.89 | 10.13 | 9.8 | 9.94 | 9.94 | +0.09 (+0.91%) | 8,819,467 |
| 24 Apr 2024 | CNY | 9.86 | 9.87 | 9.59 | 9.85 | 9.85 | +0.03 (+0.31%) | 10,090,056 |
