| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | CNY | 10.76 | 10.85 | 10.27 | 10.34 | 10.34 | -0.48 (-4.44%) | 5,624,100 |
| 19 Jun 2024 | CNY | 10.84 | 10.93 | 10.71 | 10.82 | 10.82 | -0.11 (-1.01%) | 2,540,500 |
| 18 Jun 2024 | CNY | 10.93 | 11.03 | 10.8 | 10.93 | 10.93 | +0.08 (+0.74%) | 2,865,100 |
| 17 Jun 2024 | CNY | 10.9 | 11.05 | 10.66 | 10.85 | 10.85 | -0.03 (-0.28%) | 3,606,500 |
| 14 Jun 2024 | CNY | 10.83 | 11 | 10.75 | 10.88 | 10.88 | -0.06 (-0.55%) | 3,151,241 |
| 13 Jun 2024 | CNY | 11.14 | 11.26 | 10.86 | 10.94 | 10.94 | -0.26 (-2.32%) | 3,276,000 |
| 12 Jun 2024 | CNY | 11.21 | 11.32 | 11.02 | 11.2 | 11.2 | +0.01 (+0.09%) | 3,226,400 |
| 11 Jun 2024 | CNY | 10.92 | 11.27 | 10.79 | 11.19 | 11.19 | +0.05 (+0.45%) | 4,410,300 |
| 7 Jun 2024 | CNY | 10.95 | 11.19 | 10.95 | 11.14 | 11.14 | +0.29 (+2.67%) | 5,107,850 |
| 6 Jun 2024 | CNY | 11.3 | 11.39 | 10.7 | 10.85 | 10.85 | -0.42 (-3.73%) | 7,241,841 |
| 5 Jun 2024 | CNY | 11.46 | 11.67 | 11.21 | 11.27 | 11.27 | -0.36 (-3.10%) | 5,416,100 |
| 4 Jun 2024 | CNY | 11.67 | 11.78 | 11.5 | 11.63 | 11.63 | 0.0 (0.0%) | 5,605,600 |
| 3 Jun 2024 | CNY | 11.89 | 11.97 | 11.54 | 11.63 | 11.63 | -0.21 (-1.77%) | 4,128,600 |
| 31 May 2024 | CNY | 11.76 | 11.89 | 11.58 | 11.84 | 11.84 | +0.02 (+0.17%) | 3,232,100 |
| 30 May 2024 | CNY | 11.72 | 11.92 | 11.63 | 11.82 | 11.82 | +0.06 (+0.51%) | 3,400,100 |
| 29 May 2024 | CNY | 11.85 | 11.95 | 11.72 | 11.76 | 11.76 | -0.09 (-0.76%) | 2,384,400 |
| 28 May 2024 | CNY | 11.96 | 12.02 | 11.77 | 11.85 | 11.85 | -0.15 (-1.25%) | 4,039,800 |
| 27 May 2024 | CNY | 11.47 | 12.05 | 11.47 | 12 | 12 | +0.06 (+0.50%) | 7,872,100 |
| 24 May 2024 | CNY | 11.89 | 12.08 | 11.7 | 11.94 | 11.94 | +0.13 (+1.10%) | 4,965,000 |
| 23 May 2024 | CNY | 11.73 | 11.97 | 11.71 | 11.81 | 11.81 | +0.01 (+0.08%) | 3,648,400 |
| 22 May 2024 | CNY | 12.2 | 12.42 | 11.75 | 11.8 | 11.8 | -0.52 (-4.22%) | 7,816,800 |
| 21 May 2024 | CNY | 12.29 | 12.63 | 12.21 | 12.32 | 12.32 | -0.1 (-0.81%) | 3,916,000 |
| 20 May 2024 | CNY | 12.14 | 12.45 | 12.06 | 12.42 | 12.42 | +0.39 (+3.24%) | 4,902,600 |
| 17 May 2024 | CNY | 12.19 | 12.22 | 11.92 | 12.03 | 12.03 | -0.09 (-0.74%) | 3,479,700 |
| 16 May 2024 | CNY | 12.34 | 12.39 | 12.06 | 12.12 | 12.12 | -0.24 (-1.94%) | 4,370,201 |
| 15 May 2024 | CNY | 12.8 | 13.09 | 12.34 | 12.36 | 12.36 | -0.52 (-4.04%) | 6,608,500 |
| 14 May 2024 | CNY | 12.29 | 12.95 | 12.27 | 12.88 | 12.88 | +0.53 (+4.29%) | 9,246,607 |
| 13 May 2024 | CNY | 12.29 | 12.64 | 12.17 | 12.35 | 12.35 | -0.1 (-0.80%) | 6,656,400 |
| 10 May 2024 | CNY | 12.85 | 12.91 | 12.38 | 12.45 | 12.45 | -0.37 (-2.89%) | 7,599,900 |
| 9 May 2024 | CNY | 12.06 | 12.97 | 12.06 | 12.82 | 12.82 | +0.79 (+6.57%) | 11,367,100 |
