| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 May 2024 | CNY | 10.73 | 11.08 | 10.72 | 10.93 | 10.93 | 0.0 (0.0%) | 9,012,069 |
| 29 May 2024 | CNY | 11.1 | 11.23 | 10.87 | 10.93 | 10.93 | -0.07 (-0.64%) | 9,292,848 |
| 28 May 2024 | CNY | 10.96 | 11.28 | 10.82 | 11 | 11 | 0.0 (0.0%) | 12,691,232 |
| 27 May 2024 | CNY | 10.88 | 11 | 10.52 | 11 | 11 | +0.17 (+1.57%) | 13,799,903 |
| 24 May 2024 | CNY | 11.02 | 11.22 | 10.82 | 10.83 | 10.83 | -0.18 (-1.63%) | 14,016,052 |
| 23 May 2024 | CNY | 11.43 | 11.48 | 10.92 | 11.01 | 11.01 | -0.36 (-3.17%) | 18,569,131 |
| 22 May 2024 | CNY | 11.25 | 11.43 | 11.2 | 11.37 | 11.37 | +0.08 (+0.71%) | 11,672,468 |
| 21 May 2024 | CNY | 11.58 | 11.73 | 11.26 | 11.29 | 11.29 | -0.34 (-2.92%) | 14,588,874 |
| 20 May 2024 | CNY | 11.5 | 11.88 | 11.35 | 11.63 | 11.63 | +0.05 (+0.43%) | 16,847,195 |
| 17 May 2024 | CNY | 11.45 | 11.62 | 11.18 | 11.58 | 11.58 | +0.1 (+0.87%) | 16,266,041 |
| 16 May 2024 | CNY | 11.63 | 11.74 | 11.46 | 11.48 | 11.48 | 0.0 (0.0%) | 14,339,740 |
| 15 May 2024 | CNY | 11.79 | 11.82 | 11.46 | 11.48 | 11.48 | -0.4 (-3.37%) | 14,911,123 |
| 14 May 2024 | CNY | 11.5 | 11.96 | 11.48 | 11.88 | 11.88 | +0.45 (+3.94%) | 20,334,574 |
| 13 May 2024 | CNY | 11.55 | 11.84 | 11.29 | 11.43 | 11.43 | -0.18 (-1.55%) | 17,422,575 |
| 10 May 2024 | CNY | 11.95 | 12.04 | 11.55 | 11.61 | 11.61 | -0.36 (-3.01%) | 14,927,507 |
| 9 May 2024 | CNY | 11.8 | 12.1 | 11.73 | 11.97 | 11.97 | +0.2 (+1.70%) | 14,536,883 |
| 8 May 2024 | CNY | 12.33 | 12.35 | 11.77 | 11.77 | 11.77 | -0.66 (-5.31%) | 21,373,565 |
| 7 May 2024 | CNY | 12.62 | 12.87 | 12.35 | 12.43 | 12.43 | -0.09 (-0.72%) | 19,569,982 |
| 6 May 2024 | CNY | 12.96 | 13.06 | 12.48 | 12.52 | 12.52 | +0.25 (+2.04%) | 23,133,417 |
| 30 Apr 2024 | CNY | 12.5 | 12.68 | 12.23 | 12.27 | 12.27 | -0.39 (-3.08%) | 20,362,947 |
| 29 Apr 2024 | CNY | 12.08 | 12.83 | 12 | 12.66 | 12.66 | +0.87 (+7.38%) | 28,722,977 |
| 26 Apr 2024 | CNY | 11.25 | 11.95 | 11.25 | 11.79 | 11.79 | +0.47 (+4.15%) | 21,701,561 |
| 25 Apr 2024 | CNY | 11.5 | 11.68 | 11.31 | 11.32 | 11.32 | -0.26 (-2.25%) | 16,318,281 |
| 24 Apr 2024 | CNY | 11 | 11.64 | 10.97 | 11.58 | 11.58 | +0.68 (+6.24%) | 24,620,048 |
| 23 Apr 2024 | CNY | 10.75 | 11.08 | 10.75 | 10.9 | 10.9 | +0.21 (+1.96%) | 12,999,189 |
| 22 Apr 2024 | CNY | 10.63 | 10.95 | 10.4 | 10.69 | 10.69 | -0.17 (-1.57%) | 12,286,338 |
| 19 Apr 2024 | CNY | 11.08 | 11.09 | 10.72 | 10.86 | 10.86 | -0.2 (-1.81%) | 12,946,891 |
| 18 Apr 2024 | CNY | 11.09 | 11.31 | 10.78 | 11.06 | 11.06 | -0.1 (-0.90%) | 17,312,255 |
| 17 Apr 2024 | CNY | 10.86 | 11.21 | 10.8 | 11.16 | 11.16 | +0.65 (+6.18%) | 21,058,622 |
| 16 Apr 2024 | CNY | 11.2 | 11.32 | 10.51 | 10.51 | 10.51 | -0.79 (-6.99%) | 23,456,527 |
