| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2024 | CNY | 10.33 | 10.86 | 10.33 | 10.48 | 10.48 | +0.04 (+0.38%) | 3,886,882 |
| 4 Jun 2024 | CNY | 11.06 | 11.18 | 10.28 | 10.44 | 10.44 | -0.6 (-5.43%) | 5,455,353 |
| 3 Jun 2024 | CNY | 11.43 | 11.5 | 10.91 | 11.04 | 11.04 | -0.35 (-3.07%) | 5,339,790 |
| 31 May 2024 | CNY | 11 | 11.55 | 10.98 | 11.39 | 11.39 | +0.39 (+3.55%) | 5,338,622 |
| 30 May 2024 | CNY | 10.7 | 11.11 | 10.45 | 11 | 11 | +0.13 (+1.20%) | 4,524,279 |
| 29 May 2024 | CNY | 10.7 | 11.13 | 10.69 | 10.87 | 10.87 | +0.09 (+0.83%) | 4,392,390 |
| 28 May 2024 | CNY | 10.45 | 11.05 | 10.3 | 10.78 | 10.78 | +0.29 (+2.76%) | 5,300,850 |
| 27 May 2024 | CNY | 10.2 | 10.6 | 9.83 | 10.49 | 10.49 | +0.24 (+2.34%) | 5,597,105 |
| 24 May 2024 | CNY | 10.8 | 10.87 | 10.21 | 10.25 | 10.25 | -0.61 (-5.62%) | 4,751,317 |
| 23 May 2024 | CNY | 11 | 11.18 | 10.82 | 10.86 | 10.86 | -0.21 (-1.90%) | 2,827,342 |
| 22 May 2024 | CNY | 10.99 | 11.14 | 10.87 | 11.07 | 11.07 | +0.07 (+0.64%) | 3,890,870 |
| 21 May 2024 | CNY | 11.27 | 11.32 | 10.83 | 11 | 11 | -0.14 (-1.26%) | 4,216,206 |
| 20 May 2024 | CNY | 11.4 | 11.6 | 11.05 | 11.14 | 11.14 | -0.25 (-2.19%) | 3,329,817 |
| 17 May 2024 | CNY | 11 | 11.4 | 10.88 | 11.39 | 11.39 | +0.45 (+4.11%) | 3,604,538 |
| 16 May 2024 | CNY | 11.01 | 11.14 | 10.8 | 10.94 | 10.94 | +0.18 (+1.67%) | 2,715,571 |
| 15 May 2024 | CNY | 11 | 11.13 | 10.73 | 10.76 | 10.76 | -0.23 (-2.09%) | 2,322,642 |
| 14 May 2024 | CNY | 11.01 | 11.26 | 10.84 | 10.99 | 10.99 | +0.07 (+0.64%) | 4,030,823 |
| 13 May 2024 | CNY | 11.35 | 11.35 | 10.84 | 10.92 | 10.92 | -0.52 (-4.55%) | 3,233,121 |
| 10 May 2024 | CNY | 12.01 | 12.01 | 11.37 | 11.44 | 11.44 | -0.48 (-4.03%) | 2,944,184 |
| 9 May 2024 | CNY | 11.66 | 12.05 | 11.66 | 11.92 | 11.92 | +0.22 (+1.88%) | 2,444,549 |
| 8 May 2024 | CNY | 12.09 | 12.09 | 11.68 | 11.7 | 11.7 | -0.29 (-2.42%) | 3,217,290 |
| 7 May 2024 | CNY | 12.2 | 12.24 | 11.8 | 11.99 | 11.99 | -0.02 (-0.17%) | 3,514,538 |
| 6 May 2024 | CNY | 12.02 | 12.26 | 12 | 12.01 | 12.01 | +0.24 (+2.04%) | 3,816,410 |
| 30 Apr 2024 | CNY | 11.6 | 12.06 | 11.6 | 11.77 | 11.77 | -0.3 (-2.49%) | 4,851,295 |
| 29 Apr 2024 | CNY | 11.61 | 12.17 | 11.61 | 12.07 | 12.07 | +0.42 (+3.61%) | 5,004,454 |
| 26 Apr 2024 | CNY | 11.39 | 11.88 | 11.27 | 11.65 | 11.65 | +0.26 (+2.28%) | 5,583,722 |
| 25 Apr 2024 | CNY | 11.29 | 11.64 | 11.18 | 11.39 | 11.39 | 0.0 (0.0%) | 3,720,364 |
| 24 Apr 2024 | CNY | 10.96 | 11.48 | 10.96 | 11.39 | 11.39 | +0.35 (+3.17%) | 4,243,696 |
| 23 Apr 2024 | CNY | 10.56 | 11.14 | 10.51 | 11.04 | 11.04 | +0.62 (+5.95%) | 5,577,150 |
| 22 Apr 2024 | CNY | 10.17 | 10.64 | 9.71 | 10.42 | 10.42 | +0.16 (+1.56%) | 5,467,915 |
