| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 10.53 | 11.48 | 10.53 | 11.48 | 11.48 | +1.04 (+9.96%) | 7,905,109 |
| 6 May 2024 | CNY | 9.99 | 10.46 | 9.97 | 10.44 | 10.44 | +0.23 (+2.25%) | 9,885,440 |
| 30 Apr 2024 | CNY | 10.21 | 10.68 | 10.21 | 10.21 | 10.21 | -1.13 (-9.96%) | 13,140,930 |
| 29 Apr 2024 | CNY | 11 | 11.36 | 11 | 11.34 | 11.34 | +0.43 (+3.94%) | 4,986,500 |
| 26 Apr 2024 | CNY | 10.71 | 11.01 | 10.59 | 10.91 | 10.91 | +0.2 (+1.87%) | 4,811,532 |
| 25 Apr 2024 | CNY | 10.7 | 10.86 | 10.6 | 10.71 | 10.71 | +0.04 (+0.37%) | 3,887,100 |
| 24 Apr 2024 | CNY | 10.26 | 10.69 | 10.26 | 10.67 | 10.67 | +0.41 (+4.00%) | 5,215,000 |
| 23 Apr 2024 | CNY | 10.11 | 10.42 | 10.11 | 10.26 | 10.26 | +0.16 (+1.58%) | 4,411,601 |
| 22 Apr 2024 | CNY | 10.1 | 10.37 | 9.84 | 10.1 | 10.1 | -0.11 (-1.08%) | 5,078,900 |
| 19 Apr 2024 | CNY | 10.58 | 10.58 | 10.1 | 10.21 | 10.21 | -0.29 (-2.76%) | 4,326,800 |
| 18 Apr 2024 | CNY | 10.5 | 10.7 | 10.1 | 10.5 | 10.5 | +0.1 (+0.96%) | 7,056,498 |
| 17 Apr 2024 | CNY | 9.23 | 10.65 | 9.23 | 10.4 | 10.4 | +0.35 (+3.48%) | 8,213,468 |
| 16 Apr 2024 | CNY | 10.35 | 10.5 | 10.05 | 10.05 | 10.05 | -1.12 (-10.03%) | 2,923,600 |
| 15 Apr 2024 | CNY | 11.18 | 11.91 | 11.17 | 11.17 | 11.17 | -1.24 (-9.99%) | 8,834,305 |
| 12 Apr 2024 | CNY | 12.66 | 12.89 | 12.39 | 12.41 | 12.41 | -0.28 (-2.21%) | 3,455,895 |
| 11 Apr 2024 | CNY | 12.49 | 12.92 | 12.39 | 12.69 | 12.69 | +0.13 (+1.04%) | 4,493,705 |
| 10 Apr 2024 | CNY | 13.1 | 13.28 | 12.42 | 12.56 | 12.56 | -0.71 (-5.35%) | 5,855,900 |
| 9 Apr 2024 | CNY | 13.2 | 13.33 | 12.88 | 13.27 | 13.27 | +0.02 (+0.15%) | 5,194,700 |
| 8 Apr 2024 | CNY | 13.52 | 13.79 | 13.2 | 13.25 | 13.25 | -0.25 (-1.85%) | 6,131,301 |
| 3 Apr 2024 | CNY | 14.55 | 14.55 | 13.5 | 13.5 | 13.5 | -1.08 (-7.41%) | 8,106,295 |
| 2 Apr 2024 | CNY | 15 | 15.11 | 14.15 | 14.58 | 14.58 | -0.4 (-2.67%) | 8,730,195 |
| 1 Apr 2024 | CNY | 15.05 | 15.19 | 14.88 | 14.98 | 14.98 | -0.07 (-0.47%) | 6,964,029 |
| 29 Mar 2024 | CNY | 15.26 | 15.37 | 14.92 | 15.05 | 15.05 | -0.4 (-2.59%) | 6,263,000 |
| 28 Mar 2024 | CNY | 14.64 | 15.5 | 14.43 | 15.45 | 15.45 | +0.78 (+5.32%) | 17,864,501 |
| 27 Mar 2024 | CNY | 14.65 | 15 | 14.4 | 14.67 | 14.67 | -0.13 (-0.88%) | 9,687,472 |
| 26 Mar 2024 | CNY | 14.34 | 15.04 | 14.07 | 14.8 | 14.8 | +0.2 (+1.37%) | 9,548,672 |
| 25 Mar 2024 | CNY | 14.41 | 15.12 | 14.3 | 14.6 | 14.6 | +0.04 (+0.27%) | 9,694,173 |
| 22 Mar 2024 | CNY | 15.03 | 15.08 | 14.37 | 14.56 | 14.56 | -0.32 (-2.15%) | 9,398,773 |
| 21 Mar 2024 | CNY | 15.13 | 15.21 | 14.81 | 14.88 | 14.88 | -0.22 (-1.46%) | 9,312,299 |
| 20 Mar 2024 | CNY | 15.1 | 15.31 | 14.9 | 15.1 | 15.1 | -0.08 (-0.53%) | 10,278,879 |
