| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 11.65 | 11.8 | 11.51 | 11.59 | 11.59 | -0.02 (-0.17%) | 3,247,249 |
| 23 May 2024 | CNY | 11.71 | 11.87 | 11.41 | 11.61 | 11.61 | -0.19 (-1.61%) | 4,443,734 |
| 22 May 2024 | CNY | 11.91 | 12.08 | 11.72 | 11.8 | 11.8 | -0.14 (-1.17%) | 4,380,079 |
| 21 May 2024 | CNY | 12.2 | 12.21 | 11.78 | 11.94 | 11.94 | -0.33 (-2.69%) | 6,068,427 |
| 20 May 2024 | CNY | 12.41 | 12.45 | 11.83 | 12.27 | 12.27 | -0.1 (-0.81%) | 8,006,118 |
| 17 May 2024 | CNY | 11.87 | 12.65 | 11.87 | 12.37 | 12.37 | +0.42 (+3.51%) | 9,785,280 |
| 16 May 2024 | CNY | 11.64 | 12.26 | 11.6 | 11.95 | 11.95 | +0.24 (+2.05%) | 8,216,674 |
| 15 May 2024 | CNY | 11.41 | 12.08 | 11.26 | 11.71 | 11.71 | +0.3 (+2.63%) | 8,180,735 |
| 14 May 2024 | CNY | 11.36 | 11.48 | 11.05 | 11.41 | 11.41 | +0.13 (+1.15%) | 7,127,449 |
| 13 May 2024 | CNY | 12.15 | 12.15 | 11.12 | 11.28 | 11.28 | -0.9 (-7.39%) | 11,493,335 |
| 10 May 2024 | CNY | 12.13 | 12.56 | 12.06 | 12.18 | 12.18 | +0.16 (+1.33%) | 8,134,988 |
| 9 May 2024 | CNY | 11.98 | 12.2 | 11.96 | 12.02 | 12.02 | -0.03 (-0.25%) | 5,477,934 |
| 8 May 2024 | CNY | 12.28 | 12.41 | 12.01 | 12.05 | 12.05 | -0.22 (-1.79%) | 7,144,225 |
| 7 May 2024 | CNY | 11.64 | 12.27 | 11.56 | 12.27 | 12.27 | +0.71 (+6.14%) | 11,435,820 |
| 6 May 2024 | CNY | 11.58 | 11.68 | 11.28 | 11.56 | 11.56 | +0.09 (+0.78%) | 7,233,124 |
| 30 Apr 2024 | CNY | 10.96 | 11.55 | 10.94 | 11.47 | 11.47 | +0.6 (+5.52%) | 8,048,695 |
| 29 Apr 2024 | CNY | 11.39 | 11.39 | 10.85 | 10.87 | 10.87 | -0.38 (-3.38%) | 8,850,538 |
| 26 Apr 2024 | CNY | 10.87 | 11.38 | 10.83 | 11.25 | 11.25 | +0.29 (+2.65%) | 4,814,857 |
| 25 Apr 2024 | CNY | 10.68 | 11.03 | 10.68 | 10.96 | 10.96 | +0.16 (+1.48%) | 3,212,094 |
| 24 Apr 2024 | CNY | 10.83 | 11.18 | 10.67 | 10.8 | 10.8 | +0.14 (+1.31%) | 6,088,079 |
| 23 Apr 2024 | CNY | 10.07 | 10.88 | 10 | 10.66 | 10.66 | +0.56 (+5.54%) | 6,727,741 |
| 22 Apr 2024 | CNY | 9.88 | 10.31 | 9.69 | 10.1 | 10.1 | +0.14 (+1.41%) | 4,907,913 |
| 19 Apr 2024 | CNY | 10.16 | 10.23 | 9.78 | 9.96 | 9.96 | -0.22 (-2.16%) | 6,220,969 |
| 18 Apr 2024 | CNY | 10.08 | 10.47 | 9.88 | 10.18 | 10.18 | +0.18 (+1.80%) | 5,578,926 |
| 17 Apr 2024 | CNY | 9.85 | 10.37 | 9.85 | 10 | 10 | +0.28 (+2.88%) | 8,711,093 |
| 16 Apr 2024 | CNY | 10.5 | 10.5 | 9.67 | 9.72 | 9.72 | -0.79 (-7.52%) | 10,531,313 |
| 15 Apr 2024 | CNY | 10.81 | 11.06 | 10.3 | 10.51 | 10.51 | -0.23 (-2.14%) | 9,497,925 |
| 12 Apr 2024 | CNY | 10.57 | 10.95 | 10.5 | 10.74 | 10.74 | +0.13 (+1.23%) | 5,280,946 |
| 11 Apr 2024 | CNY | 10.84 | 10.89 | 10.42 | 10.61 | 10.61 | -0.25 (-2.30%) | 7,418,527 |
| 10 Apr 2024 | CNY | 11.06 | 11.06 | 10.44 | 10.86 | 10.86 | -0.2 (-1.81%) | 9,145,103 |
