| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 10.85 | 11.2 | 10.72 | 11.17 | 11.17 | +0.49 (+4.59%) | 2,610,900 |
| 6 Jun 2024 | CNY | 11.28 | 11.37 | 10.51 | 10.68 | 10.68 | -0.51 (-4.56%) | 3,277,392 |
| 5 Jun 2024 | CNY | 11.51 | 11.55 | 11.11 | 11.19 | 11.19 | -0.4 (-3.45%) | 2,581,740 |
| 4 Jun 2024 | CNY | 12.07 | 12.09 | 11.49 | 11.59 | 11.59 | -0.49 (-4.06%) | 3,307,200 |
| 3 Jun 2024 | CNY | 11.99 | 12.28 | 11.9 | 12.08 | 12.08 | +0.14 (+1.17%) | 3,680,000 |
| 31 May 2024 | CNY | 11.73 | 11.98 | 11.73 | 11.94 | 11.94 | +0.1 (+0.84%) | 1,937,200 |
| 30 May 2024 | CNY | 11.75 | 12.27 | 11.61 | 11.84 | 11.84 | +0.1 (+0.85%) | 2,435,900 |
| 29 May 2024 | CNY | 11.74 | 11.96 | 11.69 | 11.74 | 11.74 | -0.14 (-1.18%) | 1,697,200 |
| 28 May 2024 | CNY | 12.09 | 12.1 | 11.85 | 11.88 | 11.88 | -0.08 (-0.67%) | 1,606,260 |
| 27 May 2024 | CNY | 12 | 12.08 | 11.67 | 11.96 | 11.96 | +0.03 (+0.25%) | 1,965,900 |
| 24 May 2024 | CNY | 12.03 | 12.17 | 11.91 | 11.93 | 11.93 | -0.1 (-0.83%) | 2,565,160 |
| 23 May 2024 | CNY | 12.38 | 12.46 | 11.93 | 12.03 | 12.03 | -0.31 (-2.51%) | 3,099,900 |
| 22 May 2024 | CNY | 12.2 | 12.39 | 12.11 | 12.34 | 12.34 | +0.13 (+1.06%) | 2,229,500 |
| 21 May 2024 | CNY | 12.41 | 12.41 | 12.11 | 12.21 | 12.21 | -0.23 (-1.85%) | 2,140,640 |
| 20 May 2024 | CNY | 12.46 | 12.52 | 12.3 | 12.44 | 12.44 | +0.1 (+0.81%) | 3,042,760 |
| 17 May 2024 | CNY | 12.11 | 12.38 | 11.92 | 12.34 | 12.34 | +0.17 (+1.40%) | 3,522,860 |
| 16 May 2024 | CNY | 12.12 | 12.34 | 12.12 | 12.17 | 12.17 | -0.08 (-0.65%) | 4,241,560 |
| 15 May 2024 | CNY | 11.97 | 13.1 | 11.95 | 12.25 | 12.25 | +0.33 (+2.77%) | 9,564,300 |
| 14 May 2024 | CNY | 11.62 | 11.95 | 11.62 | 11.92 | 11.92 | +0.25 (+2.14%) | 2,537,280 |
| 13 May 2024 | CNY | 11.98 | 11.98 | 11.59 | 11.67 | 11.67 | -0.43 (-3.55%) | 3,413,996 |
| 10 May 2024 | CNY | 12.46 | 12.59 | 12.07 | 12.1 | 12.1 | -0.36 (-2.89%) | 3,334,240 |
| 9 May 2024 | CNY | 12.34 | 12.56 | 12.33 | 12.46 | 12.46 | +0.13 (+1.05%) | 2,755,700 |
| 8 May 2024 | CNY | 12.7 | 12.7 | 12.31 | 12.33 | 12.33 | -0.39 (-3.07%) | 3,314,192 |
| 7 May 2024 | CNY | 12.55 | 12.91 | 12.4 | 12.72 | 12.72 | +0.19 (+1.52%) | 5,149,792 |
| 6 May 2024 | CNY | 12.38 | 12.58 | 12.34 | 12.53 | 12.53 | +0.3 (+2.45%) | 4,721,074 |
| 30 Apr 2024 | CNY | 12.5 | 12.5 | 12.04 | 12.23 | 12.23 | -0.2 (-1.61%) | 4,695,900 |
| 29 Apr 2024 | CNY | 12.13 | 12.49 | 12.1 | 12.43 | 12.43 | +0.3 (+2.47%) | 6,631,500 |
| 26 Apr 2024 | CNY | 12.15 | 12.16 | 11.71 | 12.13 | 12.13 | -0.07 (-0.57%) | 7,071,900 |
| 25 Apr 2024 | CNY | 11.96 | 12.34 | 11.84 | 12.2 | 12.2 | +0.18 (+1.50%) | 4,234,000 |
| 24 Apr 2024 | CNY | 11.74 | 12.06 | 11.67 | 12.02 | 12.02 | +0.22 (+1.86%) | 3,588,300 |
