| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 8.89 | 9.39 | 8.7 | 9.31 | 9.31 | +0.61 (+7.01%) | 4,398,090 |
| 6 Jun 2024 | CNY | 9.53 | 9.73 | 8.7 | 8.7 | 8.7 | -0.97 (-10.03%) | 3,645,407 |
| 5 Jun 2024 | CNY | 9.66 | 9.87 | 9.56 | 9.67 | 9.67 | -0.1 (-1.02%) | 1,518,893 |
| 4 Jun 2024 | CNY | 10.2 | 10.21 | 9.75 | 9.77 | 9.77 | -0.52 (-5.05%) | 2,526,800 |
| 3 Jun 2024 | CNY | 10.8 | 10.88 | 10.26 | 10.29 | 10.29 | -0.6 (-5.51%) | 2,465,600 |
| 31 May 2024 | CNY | 10.59 | 11 | 10.45 | 10.89 | 10.89 | +0.32 (+3.03%) | 2,284,490 |
| 30 May 2024 | CNY | 10.43 | 10.76 | 10.38 | 10.57 | 10.57 | +0.03 (+0.28%) | 1,721,700 |
| 29 May 2024 | CNY | 10.41 | 10.69 | 10.3 | 10.54 | 10.54 | +0.13 (+1.25%) | 1,299,950 |
| 28 May 2024 | CNY | 10.7 | 10.7 | 10.37 | 10.41 | 10.41 | -0.23 (-2.16%) | 1,485,930 |
| 27 May 2024 | CNY | 10.88 | 10.88 | 10.48 | 10.64 | 10.64 | 0.0 (0.0%) | 1,644,990 |
| 24 May 2024 | CNY | 11.06 | 11.08 | 10.6 | 10.64 | 10.64 | -0.32 (-2.92%) | 1,947,800 |
| 23 May 2024 | CNY | 11.5 | 11.51 | 10.9 | 10.96 | 10.96 | -0.57 (-4.94%) | 3,045,400 |
| 22 May 2024 | CNY | 11.26 | 11.69 | 11.25 | 11.53 | 11.53 | +0.36 (+3.22%) | 3,254,600 |
| 21 May 2024 | CNY | 11.34 | 11.46 | 11.11 | 11.17 | 11.17 | -0.29 (-2.53%) | 2,180,300 |
| 20 May 2024 | CNY | 11.8 | 11.9 | 11.38 | 11.46 | 11.46 | -0.13 (-1.12%) | 2,993,200 |
| 17 May 2024 | CNY | 11.53 | 11.67 | 11.29 | 11.59 | 11.59 | +0.05 (+0.43%) | 2,833,700 |
| 16 May 2024 | CNY | 10.96 | 11.83 | 10.96 | 11.54 | 11.54 | +0.43 (+3.87%) | 3,835,760 |
| 15 May 2024 | CNY | 11.04 | 11.3 | 10.82 | 11.11 | 11.11 | +0.11 (+1%) | 1,846,050 |
| 14 May 2024 | CNY | 10.82 | 11.04 | 10.81 | 11 | 11 | +0.22 (+2.04%) | 1,359,790 |
| 13 May 2024 | CNY | 11.23 | 11.28 | 10.77 | 10.78 | 10.78 | -0.37 (-3.32%) | 2,043,100 |
| 10 May 2024 | CNY | 11.49 | 11.54 | 11.06 | 11.15 | 11.15 | -0.34 (-2.96%) | 2,598,600 |
| 9 May 2024 | CNY | 11.17 | 11.49 | 11.17 | 11.49 | 11.49 | +0.37 (+3.33%) | 2,593,650 |
| 8 May 2024 | CNY | 11.5 | 11.5 | 11.09 | 11.12 | 11.12 | -0.33 (-2.88%) | 2,436,000 |
| 7 May 2024 | CNY | 11.27 | 11.46 | 11.19 | 11.45 | 11.45 | +0.22 (+1.96%) | 3,187,210 |
| 6 May 2024 | CNY | 11.14 | 11.5 | 11.12 | 11.23 | 11.23 | +0.15 (+1.35%) | 3,985,950 |
| 30 Apr 2024 | CNY | 11.01 | 11.38 | 10.75 | 11.08 | 11.08 | +0.12 (+1.09%) | 4,405,300 |
| 29 Apr 2024 | CNY | 10.2 | 11.09 | 10.2 | 10.96 | 10.96 | -0.21 (-1.88%) | 5,044,700 |
| 26 Apr 2024 | CNY | 11.43 | 11.51 | 11.11 | 11.17 | 11.17 | -0.26 (-2.27%) | 1,973,900 |
| 25 Apr 2024 | CNY | 11.26 | 11.5 | 11.1 | 11.43 | 11.43 | +0.14 (+1.24%) | 1,959,300 |
| 24 Apr 2024 | CNY | 11.12 | 11.5 | 11.12 | 11.29 | 11.29 | +0.08 (+0.71%) | 2,255,500 |
