| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 10.3 | 10.55 | 10.3 | 10.48 | 10.48 | +0.18 (+1.75%) | 2,121,200 |
| 28 May 2024 | CNY | 10.59 | 10.59 | 10.29 | 10.3 | 10.3 | -0.23 (-2.18%) | 2,769,600 |
| 27 May 2024 | CNY | 10.66 | 10.75 | 10.16 | 10.53 | 10.53 | -0.13 (-1.22%) | 5,780,000 |
| 24 May 2024 | CNY | 10.86 | 10.99 | 10.64 | 10.66 | 10.66 | -0.28 (-2.56%) | 3,521,100 |
| 23 May 2024 | CNY | 11.08 | 11.3 | 10.91 | 10.94 | 10.94 | -0.26 (-2.32%) | 3,943,700 |
| 22 May 2024 | CNY | 11 | 11.35 | 10.91 | 11.2 | 11.2 | +0.16 (+1.45%) | 4,304,400 |
| 21 May 2024 | CNY | 11.2 | 11.37 | 10.9 | 11.04 | 11.04 | -0.25 (-2.21%) | 4,741,900 |
| 20 May 2024 | CNY | 11.52 | 11.52 | 11.12 | 11.29 | 11.29 | -0.34 (-2.92%) | 7,908,200 |
| 17 May 2024 | CNY | 11 | 11.67 | 10.76 | 11.63 | 11.63 | +0.65 (+5.92%) | 13,392,617 |
| 16 May 2024 | CNY | 10.71 | 11.08 | 10.66 | 10.98 | 10.98 | +0.27 (+2.52%) | 4,639,600 |
| 15 May 2024 | CNY | 10.84 | 11 | 10.69 | 10.71 | 10.71 | -0.19 (-1.74%) | 1,720,000 |
| 14 May 2024 | CNY | 10.65 | 11.02 | 10.65 | 10.9 | 10.9 | +0.25 (+2.35%) | 2,949,573 |
| 13 May 2024 | CNY | 10.85 | 10.99 | 10.61 | 10.65 | 10.65 | -0.35 (-3.18%) | 3,385,700 |
| 10 May 2024 | CNY | 11.16 | 11.21 | 10.9 | 11 | 11 | -0.13 (-1.17%) | 2,856,700 |
| 9 May 2024 | CNY | 10.72 | 11.22 | 10.72 | 11.13 | 11.13 | +0.23 (+2.11%) | 4,491,200 |
| 8 May 2024 | CNY | 11 | 11.2 | 10.81 | 10.9 | 10.9 | -0.15 (-1.36%) | 3,775,600 |
| 7 May 2024 | CNY | 11.14 | 11.14 | 10.93 | 11.05 | 11.05 | -0.1 (-0.90%) | 4,582,600 |
| 6 May 2024 | CNY | 10.98 | 11.32 | 10.98 | 11.15 | 11.15 | +0.26 (+2.39%) | 9,993,600 |
| 30 Apr 2024 | CNY | 11 | 11.5 | 10.75 | 10.89 | 10.89 | +0.15 (+1.40%) | 10,199,100 |
| 29 Apr 2024 | CNY | 10.55 | 10.92 | 10.49 | 10.74 | 10.74 | +0.25 (+2.38%) | 7,492,300 |
| 26 Apr 2024 | CNY | 10.24 | 10.53 | 10.14 | 10.49 | 10.49 | +0.15 (+1.45%) | 10,286,199 |
| 25 Apr 2024 | CNY | 11 | 11.26 | 10.14 | 10.34 | 10.34 | -0.24 (-2.27%) | 14,283,300 |
| 24 Apr 2024 | CNY | 9.62 | 10.58 | 9.55 | 10.58 | 10.58 | +0.96 (+9.98%) | 4,889,100 |
| 23 Apr 2024 | CNY | 9.61 | 9.75 | 9.37 | 9.62 | 9.62 | +0.18 (+1.91%) | 2,951,500 |
| 22 Apr 2024 | CNY | 9.4 | 9.58 | 9.16 | 9.44 | 9.44 | -0.26 (-2.68%) | 3,546,600 |
| 19 Apr 2024 | CNY | 9.87 | 10.06 | 9.6 | 9.7 | 9.7 | -0.05 (-0.51%) | 3,766,500 |
| 18 Apr 2024 | CNY | 9.82 | 10.02 | 9.32 | 9.75 | 9.75 | +0.28 (+2.96%) | 6,960,400 |
| 17 Apr 2024 | CNY | 8.7 | 9.47 | 8.61 | 9.47 | 9.47 | +0.86 (+9.99%) | 5,336,000 |
| 16 Apr 2024 | CNY | 9.45 | 9.56 | 8.61 | 8.61 | 8.61 | -0.96 (-10.03%) | 7,113,900 |
| 15 Apr 2024 | CNY | 10.33 | 10.42 | 9.32 | 9.57 | 9.57 | -0.78 (-7.54%) | 6,412,000 |
