| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 9.75 | 10.38 | 9.74 | 10.38 | 10.38 | +0.94 (+9.96%) | 125,077,772 |
| 16 May 2024 | CNY | 9.41 | 9.54 | 9.41 | 9.44 | 9.44 | +0.06 (+0.64%) | 2,656,730 |
| 15 May 2024 | CNY | 9.47 | 9.54 | 9.37 | 9.38 | 9.38 | -0.08 (-0.85%) | 2,454,800 |
| 14 May 2024 | CNY | 9.47 | 9.6 | 9.43 | 9.46 | 9.46 | -0.01 (-0.11%) | 2,668,250 |
| 13 May 2024 | CNY | 9.55 | 9.59 | 9.35 | 9.47 | 9.47 | -0.13 (-1.35%) | 2,936,960 |
| 10 May 2024 | CNY | 9.76 | 9.82 | 9.55 | 9.6 | 9.6 | -0.17 (-1.74%) | 4,490,535 |
| 9 May 2024 | CNY | 9.7 | 9.97 | 9.69 | 9.77 | 9.77 | +0.05 (+0.51%) | 4,002,910 |
| 8 May 2024 | CNY | 9.8 | 9.84 | 9.66 | 9.72 | 9.72 | -0.12 (-1.22%) | 3,534,962 |
| 7 May 2024 | CNY | 9.75 | 9.85 | 9.72 | 9.84 | 9.84 | +0.06 (+0.61%) | 3,827,560 |
| 6 May 2024 | CNY | 9.9 | 9.92 | 9.76 | 9.78 | 9.78 | +0.03 (+0.31%) | 4,059,481 |
| 30 Apr 2024 | CNY | 9.68 | 9.83 | 9.63 | 9.75 | 9.75 | -0.02 (-0.20%) | 5,227,200 |
| 29 Apr 2024 | CNY | 9.42 | 9.79 | 9.42 | 9.77 | 9.77 | +0.38 (+4.05%) | 5,416,762 |
| 26 Apr 2024 | CNY | 9.28 | 9.41 | 9.16 | 9.39 | 9.39 | +0.23 (+2.51%) | 3,889,865 |
| 25 Apr 2024 | CNY | 9.1 | 9.25 | 9.04 | 9.16 | 9.16 | +0.05 (+0.55%) | 2,242,845 |
| 24 Apr 2024 | CNY | 9 | 9.11 | 8.9 | 9.11 | 9.11 | +0.15 (+1.67%) | 2,706,858 |
| 23 Apr 2024 | CNY | 9 | 9.04 | 8.86 | 8.96 | 8.96 | +0.06 (+0.67%) | 2,613,119 |
| 22 Apr 2024 | CNY | 8.96 | 9.07 | 8.77 | 8.9 | 8.9 | -0.08 (-0.89%) | 3,870,517 |
| 19 Apr 2024 | CNY | 9.12 | 9.14 | 8.9 | 8.98 | 8.98 | -0.22 (-2.39%) | 4,647,978 |
| 18 Apr 2024 | CNY | 9.44 | 9.44 | 9.1 | 9.2 | 9.2 | -0.21 (-2.23%) | 5,134,190 |
| 17 Apr 2024 | CNY | 8.98 | 9.43 | 8.96 | 9.41 | 9.41 | +0.54 (+6.09%) | 4,931,806 |
| 16 Apr 2024 | CNY | 9.08 | 9.3 | 8.84 | 8.87 | 8.87 | -0.33 (-3.59%) | 6,235,959 |
| 15 Apr 2024 | CNY | 9.4 | 9.45 | 9.05 | 9.2 | 9.2 | -0.16 (-1.71%) | 4,975,873 |
| 12 Apr 2024 | CNY | 9.41 | 9.58 | 9.34 | 9.36 | 9.36 | -0.04 (-0.43%) | 3,686,645 |
| 11 Apr 2024 | CNY | 9.27 | 9.59 | 9.27 | 9.4 | 9.4 | 0.0 (0.0%) | 3,439,319 |
| 10 Apr 2024 | CNY | 9.59 | 9.63 | 9.29 | 9.4 | 9.4 | -0.18 (-1.88%) | 3,219,785 |
| 9 Apr 2024 | CNY | 9.5 | 9.63 | 9.48 | 9.58 | 9.58 | +0.08 (+0.84%) | 2,463,057 |
| 8 Apr 2024 | CNY | 9.8 | 9.8 | 9.5 | 9.5 | 9.5 | -0.24 (-2.46%) | 3,689,592 |
| 3 Apr 2024 | CNY | 9.8 | 9.83 | 9.66 | 9.74 | 9.74 | -0.09 (-0.92%) | 4,590,061 |
| 2 Apr 2024 | CNY | 9.88 | 10.09 | 9.77 | 9.83 | 9.83 | -0.02 (-0.20%) | 4,775,774 |
| 1 Apr 2024 | CNY | 9.6 | 9.86 | 9.57 | 9.85 | 9.85 | +0.24 (+2.50%) | 4,552,321 |
