| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 11.95 | 12.85 | 11.86 | 12.7 | 12.7 | +0.74 (+6.19%) | 8,754,742 |
| 1 Apr 2024 | CNY | 11.85 | 12.05 | 11.8 | 11.96 | 11.96 | +0.23 (+1.96%) | 5,282,100 |
| 29 Mar 2024 | CNY | 11.46 | 11.86 | 11.44 | 11.73 | 11.73 | +0.32 (+2.80%) | 3,219,277 |
| 28 Mar 2024 | CNY | 11.09 | 11.54 | 11.08 | 11.41 | 11.41 | +0.24 (+2.15%) | 4,489,300 |
| 27 Mar 2024 | CNY | 11.46 | 11.54 | 11.16 | 11.17 | 11.17 | -0.37 (-3.21%) | 3,893,300 |
| 26 Mar 2024 | CNY | 11.67 | 11.67 | 11.26 | 11.54 | 11.54 | 0.0 (0.0%) | 5,426,350 |
| 25 Mar 2024 | CNY | 11.51 | 11.86 | 11.44 | 11.54 | 11.54 | +0.03 (+0.26%) | 6,930,348 |
| 22 Mar 2024 | CNY | 11.63 | 12 | 11.48 | 11.51 | 11.51 | -0.44 (-3.68%) | 7,968,968 |
| 21 Mar 2024 | CNY | 11.64 | 12.1 | 11.53 | 11.95 | 11.95 | +0.44 (+3.82%) | 10,230,153 |
| 20 Mar 2024 | CNY | 11.51 | 11.87 | 11.33 | 11.51 | 11.51 | +0.02 (+0.17%) | 10,398,382 |
| 19 Mar 2024 | CNY | 10.79 | 11.68 | 10.76 | 11.49 | 11.49 | +0.67 (+6.19%) | 10,256,263 |
| 18 Mar 2024 | CNY | 10.8 | 10.91 | 10.5 | 10.82 | 10.82 | +0.12 (+1.12%) | 7,322,409 |
| 15 Mar 2024 | CNY | 10.07 | 10.7 | 10.07 | 10.7 | 10.7 | +0.58 (+5.73%) | 9,250,408 |
| 14 Mar 2024 | CNY | 10.02 | 10.31 | 9.98 | 10.12 | 10.12 | +0.09 (+0.90%) | 5,329,727 |
| 13 Mar 2024 | CNY | 9.93 | 10.09 | 9.91 | 10.03 | 10.03 | +0.03 (+0.30%) | 3,184,552 |
| 12 Mar 2024 | CNY | 10.06 | 10.14 | 9.92 | 10 | 10 | -0.06 (-0.60%) | 3,031,928 |
| 11 Mar 2024 | CNY | 9.83 | 10.08 | 9.8 | 10.06 | 10.06 | +0.23 (+2.34%) | 4,380,842 |
| 8 Mar 2024 | CNY | 9.84 | 9.91 | 9.71 | 9.83 | 9.83 | -0.01 (-0.10%) | 2,280,624 |
| 7 Mar 2024 | CNY | 9.76 | 10.1 | 9.75 | 9.84 | 9.84 | +0.07 (+0.72%) | 4,216,528 |
| 6 Mar 2024 | CNY | 9.59 | 9.85 | 9.55 | 9.77 | 9.77 | +0.08 (+0.83%) | 3,107,900 |
| 5 Mar 2024 | CNY | 9.8 | 9.84 | 9.6 | 9.69 | 9.69 | -0.15 (-1.52%) | 4,512,685 |
| 4 Mar 2024 | CNY | 9.92 | 10.24 | 9.8 | 9.84 | 9.84 | -0.07 (-0.71%) | 5,804,600 |
| 1 Mar 2024 | CNY | 9.81 | 10.03 | 9.81 | 9.91 | 9.91 | +0.09 (+0.92%) | 4,078,100 |
| 29 Feb 2024 | CNY | 9.52 | 9.84 | 9.4 | 9.82 | 9.82 | +0.44 (+4.69%) | 5,377,974 |
| 28 Feb 2024 | CNY | 9.7 | 10.12 | 9.36 | 9.38 | 9.38 | -0.3 (-3.10%) | 6,459,638 |
| 27 Feb 2024 | CNY | 9.48 | 9.69 | 9.47 | 9.68 | 9.68 | +0.1 (+1.04%) | 3,867,070 |
| 26 Feb 2024 | CNY | 9.35 | 9.66 | 9.34 | 9.58 | 9.58 | +0.23 (+2.46%) | 5,056,268 |
| 23 Feb 2024 | CNY | 9.47 | 9.53 | 9.18 | 9.35 | 9.35 | -0.12 (-1.27%) | 5,035,901 |
| 22 Feb 2024 | CNY | 9.26 | 9.47 | 9.2 | 9.47 | 9.47 | +0.17 (+1.83%) | 3,891,651 |
| 21 Feb 2024 | CNY | 9.07 | 9.6 | 9.07 | 9.3 | 9.3 | +0.1 (+1.09%) | 6,272,713 |
