| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 10.23 | 10.35 | 10.03 | 10.15 | 10.15 | -0.2 (-1.93%) | 15,688,673 |
| 26 Apr 2024 | CNY | 10.69 | 10.76 | 10.24 | 10.35 | 10.35 | -0.37 (-3.45%) | 21,070,826 |
| 25 Apr 2024 | CNY | 10.59 | 10.75 | 10.51 | 10.72 | 10.72 | +0.09 (+0.85%) | 6,001,710 |
| 24 Apr 2024 | CNY | 10.45 | 10.65 | 10.45 | 10.63 | 10.63 | +0.2 (+1.92%) | 6,808,502 |
| 23 Apr 2024 | CNY | 10.53 | 10.69 | 10.42 | 10.43 | 10.43 | -0.16 (-1.51%) | 7,351,980 |
| 22 Apr 2024 | CNY | 10.66 | 10.84 | 10.52 | 10.59 | 10.59 | -0.07 (-0.66%) | 10,047,101 |
| 19 Apr 2024 | CNY | 10.54 | 10.74 | 10.48 | 10.66 | 10.66 | +0.12 (+1.14%) | 9,928,269 |
| 18 Apr 2024 | CNY | 10.54 | 10.73 | 10.4 | 10.54 | 10.54 | 0.0 (0.0%) | 8,453,841 |
| 17 Apr 2024 | CNY | 10.35 | 10.55 | 10.25 | 10.54 | 10.54 | +0.17 (+1.64%) | 10,306,712 |
| 16 Apr 2024 | CNY | 10.46 | 10.6 | 10.36 | 10.37 | 10.37 | -0.14 (-1.33%) | 11,928,669 |
| 15 Apr 2024 | CNY | 10.22 | 10.51 | 10.19 | 10.51 | 10.51 | +0.32 (+3.14%) | 12,231,979 |
| 12 Apr 2024 | CNY | 10.16 | 10.27 | 10.09 | 10.19 | 10.19 | +0.03 (+0.30%) | 7,071,580 |
| 11 Apr 2024 | CNY | 10 | 10.17 | 9.97 | 10.16 | 10.16 | +0.11 (+1.09%) | 8,289,273 |
| 10 Apr 2024 | CNY | 9.9 | 10.12 | 9.89 | 10.05 | 10.05 | +0.14 (+1.41%) | 11,629,429 |
| 9 Apr 2024 | CNY | 10.06 | 10.06 | 9.9 | 9.91 | 9.91 | -0.12 (-1.20%) | 7,311,454 |
| 8 Apr 2024 | CNY | 9.95 | 10.12 | 9.95 | 10.03 | 10.03 | +0.04 (+0.40%) | 9,459,000 |
| 3 Apr 2024 | CNY | 9.94 | 10.06 | 9.87 | 9.99 | 9.99 | +0.07 (+0.71%) | 10,267,535 |
| 2 Apr 2024 | CNY | 9.89 | 10.08 | 9.85 | 9.92 | 9.92 | -0.03 (-0.30%) | 11,818,255 |
| 1 Apr 2024 | CNY | 10.01 | 10.03 | 9.73 | 9.95 | 9.95 | -0.06 (-0.60%) | 13,209,703 |
| 29 Mar 2024 | CNY | 9.83 | 10.01 | 9.79 | 10.01 | 10.01 | +0.19 (+1.93%) | 5,879,355 |
| 28 Mar 2024 | CNY | 9.77 | 9.89 | 9.69 | 9.82 | 9.82 | +0.04 (+0.41%) | 8,440,630 |
| 27 Mar 2024 | CNY | 9.86 | 9.88 | 9.74 | 9.78 | 9.78 | -0.1 (-1.01%) | 7,857,000 |
| 26 Mar 2024 | CNY | 9.75 | 9.89 | 9.66 | 9.88 | 9.88 | +0.12 (+1.23%) | 11,630,204 |
| 25 Mar 2024 | CNY | 9.56 | 9.88 | 9.56 | 9.76 | 9.76 | +0.11 (+1.14%) | 13,879,533 |
| 22 Mar 2024 | CNY | 9.6 | 9.66 | 9.52 | 9.65 | 9.65 | +0.05 (+0.52%) | 6,382,729 |
| 21 Mar 2024 | CNY | 9.64 | 9.69 | 9.59 | 9.6 | 9.6 | -0.05 (-0.52%) | 5,335,000 |
| 20 Mar 2024 | CNY | 9.6 | 9.73 | 9.55 | 9.65 | 9.65 | +0.05 (+0.52%) | 5,537,481 |
| 19 Mar 2024 | CNY | 9.69 | 9.76 | 9.6 | 9.6 | 9.6 | -0.12 (-1.23%) | 7,449,084 |
| 18 Mar 2024 | CNY | 9.76 | 9.81 | 9.47 | 9.72 | 9.72 | +0.06 (+0.62%) | 16,722,662 |
| 15 Mar 2024 | CNY | 9.61 | 9.67 | 9.46 | 9.66 | 9.66 | +0.02 (+0.21%) | 10,398,462 |
