| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 11.24 | 11.32 | 10.55 | 11.27 | 11.27 | +0.3 (+2.73%) | 10,231,740 |
| 3 Jun 2024 | CNY | 11.24 | 11.86 | 10.88 | 10.97 | 10.97 | -0.08 (-0.72%) | 7,862,700 |
| 31 May 2024 | CNY | 10.88 | 11.06 | 10.84 | 11.05 | 11.05 | +0.22 (+2.03%) | 3,304,500 |
| 30 May 2024 | CNY | 10.91 | 10.93 | 10.68 | 10.83 | 10.83 | -0.06 (-0.55%) | 2,435,300 |
| 29 May 2024 | CNY | 10.94 | 11.08 | 10.81 | 10.89 | 10.89 | +0.01 (+0.09%) | 2,870,000 |
| 28 May 2024 | CNY | 11.1 | 11.12 | 10.86 | 10.88 | 10.88 | -0.2 (-1.81%) | 2,987,140 |
| 27 May 2024 | CNY | 11.16 | 11.16 | 10.72 | 11.08 | 11.08 | +0.04 (+0.36%) | 3,636,020 |
| 24 May 2024 | CNY | 11.27 | 11.37 | 11.03 | 11.04 | 11.04 | -0.22 (-1.95%) | 3,923,400 |
| 23 May 2024 | CNY | 11.71 | 11.71 | 11.2 | 11.26 | 11.26 | -0.49 (-4.17%) | 5,548,100 |
| 22 May 2024 | CNY | 11.68 | 11.83 | 11.64 | 11.75 | 11.75 | +0.04 (+0.34%) | 3,687,560 |
| 21 May 2024 | CNY | 11.99 | 12.08 | 11.66 | 11.71 | 11.71 | -0.29 (-2.42%) | 4,844,360 |
| 20 May 2024 | CNY | 12.4 | 12.41 | 11.92 | 12 | 12 | -0.27 (-2.20%) | 8,429,527 |
| 17 May 2024 | CNY | 11.7 | 12.68 | 11.52 | 12.27 | 12.27 | +0.57 (+4.87%) | 11,461,695 |
| 16 May 2024 | CNY | 11.57 | 11.82 | 11.57 | 11.7 | 11.7 | +0.24 (+2.09%) | 5,849,740 |
| 15 May 2024 | CNY | 11.46 | 11.79 | 11.26 | 11.46 | 11.46 | +0.03 (+0.26%) | 5,978,517 |
| 14 May 2024 | CNY | 11.31 | 11.55 | 11.25 | 11.43 | 11.43 | +0.12 (+1.06%) | 5,026,117 |
| 13 May 2024 | CNY | 12.05 | 12.05 | 11.3 | 11.31 | 11.31 | -0.79 (-6.53%) | 8,679,472 |
| 10 May 2024 | CNY | 12.54 | 12.73 | 12.07 | 12.1 | 12.1 | -0.51 (-4.04%) | 8,722,762 |
| 9 May 2024 | CNY | 12.62 | 12.84 | 12.46 | 12.61 | 12.61 | -0.16 (-1.25%) | 8,788,060 |
| 8 May 2024 | CNY | 12.94 | 13.19 | 12.72 | 12.77 | 12.77 | -0.21 (-1.62%) | 8,439,183 |
| 7 May 2024 | CNY | 13 | 13 | 12.7 | 12.98 | 12.98 | +0.04 (+0.31%) | 8,487,797 |
| 6 May 2024 | CNY | 13.13 | 13.15 | 12.82 | 12.94 | 12.94 | +0.15 (+1.17%) | 8,077,684 |
| 30 Apr 2024 | CNY | 13.14 | 13.15 | 12.6 | 12.79 | 12.79 | -0.44 (-3.33%) | 11,241,551 |
| 29 Apr 2024 | CNY | 13.19 | 13.27 | 12.96 | 13.23 | 13.23 | +0.16 (+1.22%) | 21,252,068 |
| 26 Apr 2024 | CNY | 12.19 | 13.48 | 12.13 | 13.07 | 13.07 | +0.46 (+3.65%) | 24,427,626 |
| 25 Apr 2024 | CNY | 12 | 12.9 | 11.7 | 12.61 | 12.61 | +0.56 (+4.65%) | 21,140,373 |
| 24 Apr 2024 | CNY | 11.88 | 12.33 | 11.59 | 12.05 | 12.05 | +0.26 (+2.21%) | 13,509,360 |
| 23 Apr 2024 | CNY | 11.45 | 12.28 | 11.44 | 11.79 | 11.79 | -0.76 (-6.06%) | 16,511,701 |
| 22 Apr 2024 | CNY | 11.83 | 12.71 | 11.62 | 12.55 | 12.55 | +0.77 (+6.54%) | 20,523,215 |
| 19 Apr 2024 | CNY | 11.99 | 12.08 | 11.51 | 11.78 | 11.78 | -0.32 (-2.64%) | 18,244,897 |
