| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 12.12 | 12.22 | 11.93 | 12.17 | 12.17 | -0.23 (-1.85%) | 110,919,042 |
| 20 May 2024 | CNY | 11.87 | 12.67 | 11.59 | 12.4 | 12.4 | +0.4 (+3.33%) | 88,858,796 |
| 17 May 2024 | CNY | 11.84 | 12.17 | 11.72 | 12 | 12 | +0.24 (+2.04%) | 74,741,264 |
| 16 May 2024 | CNY | 11.7 | 12 | 11.57 | 11.76 | 11.76 | -0.27 (-2.24%) | 68,403,077 |
| 15 May 2024 | CNY | 12.03 | 12.78 | 11.18 | 12.03 | 12.03 | -0.35 (-2.83%) | 115,076,724 |
| 14 May 2024 | CNY | 12.21 | 13.27 | 12.21 | 12.38 | 12.38 | -0.36 (-2.83%) | 121,842,638 |
| 13 May 2024 | CNY | 12.49 | 12.93 | 11.81 | 12.74 | 12.74 | +0.99 (+8.43%) | 141,032,837 |
| 10 May 2024 | CNY | 10.69 | 11.75 | 10.63 | 11.75 | 11.75 | +1.07 (+10.02%) | 93,583,516 |
| 9 May 2024 | CNY | 10.53 | 11.08 | 10.36 | 10.68 | 10.68 | -0.14 (-1.29%) | 63,601,374 |
| 8 May 2024 | CNY | 10.57 | 11.2 | 10.55 | 10.82 | 10.82 | +0.15 (+1.41%) | 77,166,468 |
| 7 May 2024 | CNY | 10.85 | 10.85 | 10.3 | 10.67 | 10.67 | -0.27 (-2.47%) | 62,509,899 |
| 6 May 2024 | CNY | 10.66 | 11.26 | 10.56 | 10.94 | 10.94 | +0.43 (+4.09%) | 75,582,311 |
| 30 Apr 2024 | CNY | 10.49 | 10.99 | 10.35 | 10.51 | 10.51 | +0.21 (+2.04%) | 77,587,982 |
| 29 Apr 2024 | CNY | 10.24 | 10.45 | 10.22 | 10.3 | 10.3 | -0.13 (-1.25%) | 56,223,776 |
| 26 Apr 2024 | CNY | 10.2 | 10.63 | 10.1 | 10.43 | 10.43 | -0.22 (-2.07%) | 76,254,354 |
| 25 Apr 2024 | CNY | 9.73 | 10.72 | 9.65 | 10.65 | 10.65 | +0.81 (+8.23%) | 91,694,602 |
| 24 Apr 2024 | CNY | 9.9 | 10.09 | 9.74 | 9.84 | 9.84 | +0.06 (+0.61%) | 59,808,741 |
| 23 Apr 2024 | CNY | 10.2 | 10.64 | 9.72 | 9.78 | 9.78 | -0.7 (-6.68%) | 87,689,562 |
| 22 Apr 2024 | CNY | 10.05 | 11.3 | 9.95 | 10.48 | 10.48 | +0.16 (+1.55%) | 103,721,347 |
| 19 Apr 2024 | CNY | 9.8 | 10.34 | 9.79 | 10.32 | 10.32 | +0.53 (+5.41%) | 110,559,393 |
| 18 Apr 2024 | CNY | 10.05 | 10.93 | 9.77 | 9.79 | 9.79 | -0.15 (-1.51%) | 148,888,934 |
| 17 Apr 2024 | CNY | 9.28 | 9.94 | 9.08 | 9.94 | 9.94 | +0.9 (+9.96%) | 100,702,103 |
| 16 Apr 2024 | CNY | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | +0.82 (+9.98%) | 19,027,239 |
| 15 Apr 2024 | CNY | 8.2 | 8.39 | 8.08 | 8.22 | 8.22 | -0.03 (-0.36%) | 21,781,357 |
| 12 Apr 2024 | CNY | 8.35 | 8.42 | 8.21 | 8.25 | 8.25 | -0.2 (-2.37%) | 18,378,133 |
| 11 Apr 2024 | CNY | 8.2 | 8.48 | 8.1 | 8.45 | 8.45 | +0.18 (+2.18%) | 26,706,456 |
| 10 Apr 2024 | CNY | 8.25 | 8.5 | 8.18 | 8.27 | 8.27 | -0.02 (-0.24%) | 25,547,869 |
| 9 Apr 2024 | CNY | 8.22 | 8.38 | 8.15 | 8.29 | 8.29 | -0.03 (-0.36%) | 21,305,563 |
| 8 Apr 2024 | CNY | 8.02 | 8.51 | 7.99 | 8.32 | 8.32 | +0.28 (+3.48%) | 35,672,058 |
| 3 Apr 2024 | CNY | 8.07 | 8.09 | 7.92 | 8.04 | 8.04 | -0.04 (-0.50%) | 10,779,400 |
