| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 11.87 | 11.96 | 11.67 | 11.72 | 11.72 | -0.07 (-0.59%) | 13,782,437 |
| 15 May 2024 | CNY | 12.04 | 12.15 | 11.76 | 11.79 | 11.79 | -0.3 (-2.48%) | 23,044,537 |
| 14 May 2024 | CNY | 12.18 | 12.28 | 12.06 | 12.09 | 12.09 | -0.19 (-1.55%) | 26,348,405 |
| 13 May 2024 | CNY | 12.29 | 12.55 | 12.01 | 12.28 | 12.28 | -0.08 (-0.65%) | 34,023,966 |
| 10 May 2024 | CNY | 11.95 | 12.5 | 11.93 | 12.36 | 12.36 | +0.39 (+3.26%) | 41,360,247 |
| 9 May 2024 | CNY | 11.77 | 12.11 | 11.77 | 11.97 | 11.97 | +0.21 (+1.79%) | 27,983,066 |
| 8 May 2024 | CNY | 11.88 | 12.12 | 11.73 | 11.76 | 11.76 | -0.12 (-1.01%) | 32,939,643 |
| 7 May 2024 | CNY | 11.7 | 11.9 | 11.63 | 11.88 | 11.88 | +0.23 (+1.97%) | 23,973,742 |
| 6 May 2024 | CNY | 11.78 | 12.05 | 11.57 | 11.65 | 11.65 | +0.02 (+0.17%) | 31,476,583 |
| 30 Apr 2024 | CNY | 11.54 | 11.86 | 11.41 | 11.63 | 11.63 | +0.22 (+1.93%) | 49,504,973 |
| 29 Apr 2024 | CNY | 10.8 | 11.41 | 10.79 | 11.41 | 11.41 | +1.04 (+10.03%) | 24,391,743 |
| 26 Apr 2024 | CNY | 10.18 | 10.38 | 10.1 | 10.37 | 10.37 | +0.19 (+1.87%) | 12,090,401 |
| 25 Apr 2024 | CNY | 9.99 | 10.31 | 9.97 | 10.18 | 10.18 | +0.22 (+2.21%) | 11,400,800 |
| 24 Apr 2024 | CNY | 9.91 | 10.02 | 9.63 | 9.96 | 9.96 | -0.03 (-0.30%) | 11,015,755 |
| 23 Apr 2024 | CNY | 10.11 | 10.18 | 9.93 | 9.99 | 9.99 | -0.1 (-0.99%) | 7,828,700 |
| 22 Apr 2024 | CNY | 10.18 | 10.28 | 10.04 | 10.09 | 10.09 | -0.1 (-0.98%) | 8,239,800 |
| 19 Apr 2024 | CNY | 10.45 | 10.49 | 10.19 | 10.19 | 10.19 | -0.33 (-3.14%) | 10,714,028 |
| 18 Apr 2024 | CNY | 10.66 | 10.72 | 10.4 | 10.52 | 10.52 | -0.13 (-1.22%) | 10,759,567 |
| 17 Apr 2024 | CNY | 10.2 | 10.67 | 10.2 | 10.65 | 10.65 | +0.55 (+5.45%) | 16,399,745 |
| 16 Apr 2024 | CNY | 10.68 | 10.8 | 10.08 | 10.1 | 10.1 | -0.71 (-6.57%) | 18,732,562 |
| 15 Apr 2024 | CNY | 10.82 | 11 | 10.52 | 10.81 | 10.81 | -0.07 (-0.64%) | 13,561,272 |
| 12 Apr 2024 | CNY | 11.18 | 11.19 | 10.87 | 10.88 | 10.88 | -0.16 (-1.45%) | 12,120,000 |
| 11 Apr 2024 | CNY | 10.99 | 11.17 | 10.83 | 11.04 | 11.04 | -0.03 (-0.27%) | 12,502,845 |
| 10 Apr 2024 | CNY | 11.22 | 11.25 | 11.01 | 11.07 | 11.07 | -0.14 (-1.25%) | 13,469,534 |
| 9 Apr 2024 | CNY | 10.94 | 11.32 | 10.93 | 11.21 | 11.21 | +0.23 (+2.09%) | 17,031,987 |
| 8 Apr 2024 | CNY | 11 | 11.25 | 10.97 | 10.98 | 10.98 | -0.11 (-0.99%) | 13,172,800 |
| 3 Apr 2024 | CNY | 11.22 | 11.31 | 11.02 | 11.09 | 11.09 | -0.15 (-1.33%) | 14,903,136 |
| 2 Apr 2024 | CNY | 11.06 | 11.31 | 10.92 | 11.24 | 11.24 | +0.28 (+2.55%) | 19,631,720 |
| 1 Apr 2024 | CNY | 10.69 | 11.03 | 10.56 | 10.96 | 10.96 | +0.41 (+3.89%) | 14,429,800 |
| 29 Mar 2024 | CNY | 10.42 | 10.59 | 10.41 | 10.55 | 10.55 | +0.12 (+1.15%) | 4,069,600 |
