| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 9.98 | 10.35 | 9.98 | 10.31 | 10.31 | +0.34 (+3.41%) | 1,776,190 |
| 6 Jun 2024 | CNY | 10.37 | 10.37 | 9.88 | 9.97 | 9.97 | -0.38 (-3.67%) | 2,843,660 |
| 5 Jun 2024 | CNY | 10.51 | 10.51 | 10.26 | 10.35 | 10.35 | -0.18 (-1.71%) | 1,827,300 |
| 4 Jun 2024 | CNY | 10.65 | 10.65 | 10.4 | 10.53 | 10.53 | -0.08 (-0.75%) | 1,176,300 |
| 3 Jun 2024 | CNY | 10.84 | 10.87 | 10.51 | 10.61 | 10.61 | -0.21 (-1.94%) | 1,313,200 |
| 31 May 2024 | CNY | 10.92 | 10.95 | 10.81 | 10.82 | 10.82 | -0.12 (-1.10%) | 1,120,834 |
| 30 May 2024 | CNY | 10.81 | 11.01 | 10.78 | 10.94 | 10.94 | +0.13 (+1.20%) | 1,606,060 |
| 29 May 2024 | CNY | 10.8 | 10.93 | 10.76 | 10.81 | 10.81 | +0.06 (+0.56%) | 857,800 |
| 28 May 2024 | CNY | 10.96 | 10.96 | 10.73 | 10.75 | 10.75 | -0.19 (-1.74%) | 1,214,550 |
| 27 May 2024 | CNY | 10.86 | 10.95 | 10.75 | 10.94 | 10.94 | +0.09 (+0.83%) | 1,387,000 |
| 24 May 2024 | CNY | 10.89 | 11 | 10.85 | 10.85 | 10.85 | -0.11 (-1.00%) | 857,370 |
| 23 May 2024 | CNY | 11.19 | 11.22 | 10.9 | 10.96 | 10.96 | -0.29 (-2.58%) | 2,120,250 |
| 22 May 2024 | CNY | 11.18 | 11.3 | 11.15 | 11.25 | 11.25 | +0.09 (+0.81%) | 1,691,420 |
| 21 May 2024 | CNY | 11.41 | 11.41 | 11.11 | 11.16 | 11.16 | -0.2 (-1.76%) | 2,553,135 |
| 20 May 2024 | CNY | 11.14 | 11.47 | 11.1 | 11.36 | 11.36 | +0.3 (+2.71%) | 3,587,750 |
| 17 May 2024 | CNY | 11.05 | 11.1 | 10.9 | 11.06 | 11.06 | 0.0 (0.0%) | 1,773,000 |
| 16 May 2024 | CNY | 10.95 | 11.08 | 10.92 | 11.06 | 11.06 | +0.16 (+1.47%) | 1,995,920 |
| 15 May 2024 | CNY | 10.99 | 11.01 | 10.88 | 10.9 | 10.9 | +0.04 (+0.37%) | 1,604,700 |
| 14 May 2024 | CNY | 10.89 | 10.95 | 10.82 | 10.86 | 10.86 | -0.03 (-0.28%) | 1,249,600 |
| 13 May 2024 | CNY | 10.86 | 10.93 | 10.75 | 10.89 | 10.89 | 0.0 (0.0%) | 1,367,600 |
| 10 May 2024 | CNY | 10.92 | 10.97 | 10.8 | 10.89 | 10.89 | +0.01 (+0.09%) | 1,945,000 |
| 9 May 2024 | CNY | 10.87 | 10.97 | 10.87 | 10.88 | 10.88 | +0.02 (+0.18%) | 1,519,250 |
| 8 May 2024 | CNY | 11.02 | 11.03 | 10.84 | 10.86 | 10.86 | -0.14 (-1.27%) | 1,569,560 |
| 7 May 2024 | CNY | 10.94 | 11.06 | 10.9 | 11 | 11 | +0.09 (+0.82%) | 2,434,300 |
| 6 May 2024 | CNY | 10.84 | 10.95 | 10.81 | 10.91 | 10.91 | +0.17 (+1.58%) | 2,799,217 |
| 30 Apr 2024 | CNY | 10.66 | 10.88 | 10.58 | 10.74 | 10.74 | +0.1 (+0.94%) | 3,789,880 |
| 29 Apr 2024 | CNY | 10.59 | 10.66 | 10.48 | 10.64 | 10.64 | +0.12 (+1.14%) | 3,311,380 |
| 26 Apr 2024 | CNY | 10.6 | 10.73 | 10.46 | 10.52 | 10.52 | -0.05 (-0.47%) | 2,954,100 |
| 25 Apr 2024 | CNY | 10.4 | 10.61 | 10.31 | 10.57 | 10.57 | +0.18 (+1.73%) | 2,426,430 |
| 24 Apr 2024 | CNY | 10.31 | 10.4 | 10.22 | 10.39 | 10.39 | 0.0 (0.0%) | 1,485,500 |
