| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 10.08 | 10.25 | 10.05 | 10.09 | 10.09 | +0.01 (+0.10%) | 15,820,794 |
| 15 May 2024 | CNY | 10.1 | 10.21 | 10.05 | 10.08 | 10.08 | -0.05 (-0.49%) | 9,389,748 |
| 14 May 2024 | CNY | 10.07 | 10.38 | 10.03 | 10.13 | 10.13 | +0.12 (+1.20%) | 13,856,600 |
| 13 May 2024 | CNY | 10.1 | 10.18 | 9.91 | 10.01 | 10.01 | -0.17 (-1.67%) | 11,931,500 |
| 10 May 2024 | CNY | 10.44 | 10.46 | 10.14 | 10.18 | 10.18 | -0.23 (-2.21%) | 11,630,383 |
| 9 May 2024 | CNY | 10.3 | 10.47 | 10.3 | 10.41 | 10.41 | +0.1 (+0.97%) | 9,815,536 |
| 8 May 2024 | CNY | 10.56 | 10.6 | 10.3 | 10.31 | 10.31 | -0.31 (-2.92%) | 11,801,476 |
| 7 May 2024 | CNY | 10.65 | 10.71 | 10.53 | 10.62 | 10.62 | -0.01 (-0.09%) | 9,918,526 |
| 6 May 2024 | CNY | 10.7 | 10.75 | 10.57 | 10.63 | 10.63 | +0.11 (+1.05%) | 11,363,506 |
| 30 Apr 2024 | CNY | 10.56 | 10.62 | 10.41 | 10.52 | 10.52 | -0.04 (-0.38%) | 12,288,889 |
| 29 Apr 2024 | CNY | 10.35 | 10.6 | 10.3 | 10.56 | 10.56 | +0.24 (+2.33%) | 16,139,234 |
| 26 Apr 2024 | CNY | 9.95 | 10.34 | 9.95 | 10.32 | 10.32 | +0.38 (+3.82%) | 15,688,095 |
| 25 Apr 2024 | CNY | 9.94 | 10.1 | 9.84 | 9.94 | 9.94 | -0.09 (-0.90%) | 10,773,080 |
| 24 Apr 2024 | CNY | 9.96 | 10.07 | 9.78 | 10.03 | 10.03 | -0.03 (-0.30%) | 16,065,700 |
| 23 Apr 2024 | CNY | 10.1 | 10.21 | 9.99 | 10.06 | 10.06 | -0.07 (-0.69%) | 11,150,225 |
| 22 Apr 2024 | CNY | 9.82 | 10.21 | 9.78 | 10.13 | 10.13 | +0.16 (+1.60%) | 14,158,673 |
| 19 Apr 2024 | CNY | 10.18 | 10.18 | 9.9 | 9.97 | 9.97 | -0.23 (-2.25%) | 12,834,326 |
| 18 Apr 2024 | CNY | 10.05 | 10.42 | 9.93 | 10.2 | 10.2 | +0.07 (+0.69%) | 16,228,402 |
| 17 Apr 2024 | CNY | 9.81 | 10.21 | 9.77 | 10.13 | 10.13 | +0.48 (+4.97%) | 16,695,278 |
| 16 Apr 2024 | CNY | 10.13 | 10.19 | 9.64 | 9.65 | 9.65 | -0.48 (-4.74%) | 18,901,984 |
| 15 Apr 2024 | CNY | 10.35 | 10.43 | 9.96 | 10.13 | 10.13 | -0.16 (-1.55%) | 15,261,893 |
| 12 Apr 2024 | CNY | 10.3 | 10.47 | 10.28 | 10.29 | 10.29 | -0.02 (-0.19%) | 11,316,189 |
| 11 Apr 2024 | CNY | 10.23 | 10.47 | 10.18 | 10.31 | 10.31 | -0.03 (-0.29%) | 9,490,600 |
| 10 Apr 2024 | CNY | 10.66 | 10.66 | 10.2 | 10.34 | 10.34 | -0.33 (-3.09%) | 12,494,284 |
| 9 Apr 2024 | CNY | 10.55 | 10.68 | 10.47 | 10.67 | 10.67 | +0.14 (+1.33%) | 9,010,771 |
| 8 Apr 2024 | CNY | 10.84 | 10.84 | 10.51 | 10.53 | 10.53 | -0.31 (-2.86%) | 11,124,738 |
| 3 Apr 2024 | CNY | 10.96 | 10.96 | 10.69 | 10.84 | 10.84 | -0.18 (-1.63%) | 11,523,400 |
| 2 Apr 2024 | CNY | 11.27 | 11.29 | 10.86 | 11.02 | 11.02 | -0.24 (-2.13%) | 16,106,610 |
| 1 Apr 2024 | CNY | 10.94 | 11.29 | 10.93 | 11.26 | 11.26 | +0.36 (+3.30%) | 15,337,501 |
| 29 Mar 2024 | CNY | 11 | 11.03 | 10.6 | 10.9 | 10.9 | -0.08 (-0.73%) | 11,230,800 |
