| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 10.68 | 10.97 | 10.58 | 10.92 | 10.92 | +0.35 (+3.31%) | 2,016,660 |
| 6 Jun 2024 | CNY | 11.33 | 11.33 | 10.4 | 10.57 | 10.57 | -0.93 (-8.09%) | 2,201,300 |
| 5 Jun 2024 | CNY | 11.87 | 11.92 | 11.38 | 11.5 | 11.5 | -0.42 (-3.52%) | 1,988,514 |
| 4 Jun 2024 | CNY | 12.31 | 12.5 | 11.7 | 11.92 | 11.92 | -0.55 (-4.41%) | 2,705,146 |
| 3 Jun 2024 | CNY | 13.37 | 13.46 | 12.33 | 12.47 | 12.47 | -0.51 (-3.93%) | 1,979,000 |
| 31 May 2024 | CNY | 13.03 | 13.09 | 12.88 | 12.98 | 12.98 | +0.03 (+0.23%) | 1,223,700 |
| 30 May 2024 | CNY | 13.26 | 13.34 | 12.95 | 12.95 | 12.95 | -0.31 (-2.34%) | 1,169,600 |
| 29 May 2024 | CNY | 12.96 | 13.43 | 12.91 | 13.26 | 13.26 | +0.17 (+1.30%) | 1,481,400 |
| 28 May 2024 | CNY | 14 | 14.08 | 12.94 | 13.09 | 13.09 | +0.04 (+0.31%) | 1,541,400 |
| 27 May 2024 | CNY | 13.04 | 13.11 | 12.84 | 13.05 | 13.05 | -0.08 (-0.61%) | 1,036,482 |
| 24 May 2024 | CNY | 12.98 | 13.25 | 12.86 | 13.13 | 13.13 | +0.03 (+0.23%) | 1,406,782 |
| 23 May 2024 | CNY | 13.09 | 13.26 | 12.88 | 13.1 | 13.1 | +0.03 (+0.23%) | 1,319,100 |
| 22 May 2024 | CNY | 13.14 | 13.37 | 13.05 | 13.07 | 13.07 | -0.18 (-1.36%) | 799,643 |
| 21 May 2024 | CNY | 13.32 | 13.54 | 13.17 | 13.25 | 13.25 | -0.19 (-1.41%) | 1,260,392 |
| 20 May 2024 | CNY | 12.78 | 13.59 | 12.78 | 13.44 | 13.44 | +0.59 (+4.59%) | 2,622,395 |
| 17 May 2024 | CNY | 12.92 | 13.01 | 12.75 | 12.85 | 12.85 | -0.08 (-0.62%) | 842,100 |
| 16 May 2024 | CNY | 12.34 | 13.14 | 12.34 | 12.93 | 12.93 | +0.42 (+3.36%) | 1,669,052 |
| 15 May 2024 | CNY | 12.58 | 12.81 | 12.4 | 12.51 | 12.51 | -0.15 (-1.18%) | 826,736 |
| 14 May 2024 | CNY | 12.08 | 13.09 | 12.08 | 12.66 | 12.66 | +0.03 (+0.24%) | 1,259,290 |
| 13 May 2024 | CNY | 12.83 | 12.89 | 12.51 | 12.63 | 12.63 | -0.33 (-2.55%) | 1,313,200 |
| 10 May 2024 | CNY | 13.14 | 13.15 | 12.72 | 12.96 | 12.96 | -0.06 (-0.46%) | 1,379,500 |
| 9 May 2024 | CNY | 12.72 | 13.1 | 12.6 | 13.02 | 13.02 | +0.4 (+3.17%) | 1,624,764 |
| 8 May 2024 | CNY | 12.56 | 13 | 12.56 | 12.62 | 12.62 | -0.1 (-0.79%) | 1,349,850 |
| 7 May 2024 | CNY | 12.46 | 12.76 | 12.35 | 12.72 | 12.72 | +0.22 (+1.76%) | 1,480,356 |
| 6 May 2024 | CNY | 12.43 | 12.77 | 12.32 | 12.5 | 12.5 | +0.13 (+1.05%) | 1,993,174 |
| 30 Apr 2024 | CNY | 12.15 | 12.4 | 12 | 12.37 | 12.37 | +0.21 (+1.73%) | 1,859,282 |
| 29 Apr 2024 | CNY | 12.24 | 12.34 | 11.82 | 12.16 | 12.16 | +0.42 (+3.58%) | 2,926,750 |
| 26 Apr 2024 | CNY | 11.67 | 11.8 | 11.3 | 11.74 | 11.74 | +0.34 (+2.98%) | 1,077,694 |
| 25 Apr 2024 | CNY | 11.93 | 11.93 | 11.3 | 11.4 | 11.4 | -0.09 (-0.78%) | 890,846 |
| 24 Apr 2024 | CNY | 10.99 | 11.49 | 10.99 | 11.49 | 11.49 | +0.35 (+3.14%) | 829,420 |
