| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 10.43 | 10.71 | 10.43 | 10.62 | 10.62 | -0.05 (-0.47%) | 4,915,253 |
| 16 May 2024 | CNY | 10.49 | 10.73 | 10.45 | 10.67 | 10.67 | +0.14 (+1.33%) | 5,001,501 |
| 15 May 2024 | CNY | 10.4 | 10.6 | 10.28 | 10.53 | 10.53 | +0.12 (+1.15%) | 5,107,103 |
| 14 May 2024 | CNY | 10.25 | 10.42 | 10.18 | 10.41 | 10.41 | +0.21 (+2.06%) | 5,135,321 |
| 13 May 2024 | CNY | 10.6 | 10.62 | 10.15 | 10.2 | 10.2 | -0.47 (-4.40%) | 6,227,050 |
| 10 May 2024 | CNY | 10.43 | 10.73 | 10.37 | 10.67 | 10.67 | +0.31 (+2.99%) | 5,484,054 |
| 9 May 2024 | CNY | 10.26 | 10.58 | 10.2 | 10.36 | 10.36 | +0.11 (+1.07%) | 5,149,110 |
| 8 May 2024 | CNY | 10.36 | 10.39 | 10.23 | 10.25 | 10.25 | -0.1 (-0.97%) | 5,276,400 |
| 7 May 2024 | CNY | 10.37 | 10.51 | 10.26 | 10.35 | 10.35 | -0.03 (-0.29%) | 5,000,900 |
| 6 May 2024 | CNY | 10.13 | 10.42 | 9.93 | 10.38 | 10.38 | +0.27 (+2.67%) | 6,796,500 |
| 30 Apr 2024 | CNY | 10.64 | 10.64 | 10.1 | 10.11 | 10.11 | -0.54 (-5.07%) | 6,616,455 |
| 29 Apr 2024 | CNY | 10.36 | 10.7 | 10.27 | 10.65 | 10.65 | +0.29 (+2.80%) | 5,681,900 |
| 26 Apr 2024 | CNY | 10.5 | 10.55 | 10.33 | 10.36 | 10.36 | -0.08 (-0.77%) | 4,875,002 |
| 25 Apr 2024 | CNY | 10.41 | 10.55 | 10.28 | 10.44 | 10.44 | +0.01 (+0.10%) | 4,912,400 |
| 24 Apr 2024 | CNY | 10.15 | 10.47 | 10.1 | 10.43 | 10.43 | +0.31 (+3.06%) | 5,275,800 |
| 23 Apr 2024 | CNY | 10.13 | 10.25 | 10 | 10.12 | 10.12 | -0.13 (-1.27%) | 5,258,900 |
| 22 Apr 2024 | CNY | 10.67 | 10.69 | 10.06 | 10.25 | 10.25 | -0.55 (-5.09%) | 6,566,200 |
| 19 Apr 2024 | CNY | 10.25 | 10.81 | 10.24 | 10.8 | 10.8 | +0.51 (+4.96%) | 5,808,900 |
| 18 Apr 2024 | CNY | 10.27 | 10.4 | 10.09 | 10.29 | 10.29 | -0.02 (-0.19%) | 4,938,302 |
| 17 Apr 2024 | CNY | 10 | 10.38 | 9.95 | 10.31 | 10.31 | +0.21 (+2.08%) | 5,140,401 |
| 16 Apr 2024 | CNY | 10.76 | 10.81 | 9.81 | 10.1 | 10.1 | -0.8 (-7.34%) | 7,442,046 |
| 15 Apr 2024 | CNY | 11.34 | 11.35 | 10.8 | 10.9 | 10.9 | -0.35 (-3.11%) | 6,572,201 |
| 12 Apr 2024 | CNY | 11.15 | 11.31 | 11.05 | 11.25 | 11.25 | +0.1 (+0.90%) | 5,281,300 |
| 11 Apr 2024 | CNY | 10.97 | 11.2 | 10.82 | 11.15 | 11.15 | +0.17 (+1.55%) | 4,624,503 |
| 10 Apr 2024 | CNY | 11.07 | 11.29 | 10.9 | 10.98 | 10.98 | -0.05 (-0.45%) | 4,194,547 |
| 9 Apr 2024 | CNY | 10.99 | 11.09 | 10.87 | 11.03 | 11.03 | -0.01 (-0.09%) | 5,094,100 |
| 8 Apr 2024 | CNY | 11.16 | 11.22 | 10.93 | 11.04 | 11.04 | -0.1 (-0.90%) | 5,576,500 |
| 3 Apr 2024 | CNY | 11.08 | 11.2 | 10.94 | 11.14 | 11.14 | +0.07 (+0.63%) | 4,731,601 |
| 2 Apr 2024 | CNY | 10.82 | 11.11 | 10.8 | 11.07 | 11.07 | +0.23 (+2.12%) | 5,137,951 |
| 1 Apr 2024 | CNY | 10.84 | 10.88 | 10.55 | 10.84 | 10.84 | 0.0 (0.0%) | 4,622,601 |
