| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 10.18 | 10.43 | 10.16 | 10.27 | 10.27 | +0.14 (+1.38%) | 23,494,969 |
| 23 May 2024 | CNY | 10.22 | 10.29 | 10.11 | 10.13 | 10.13 | -0.13 (-1.27%) | 19,694,352 |
| 22 May 2024 | CNY | 10.36 | 10.44 | 10.24 | 10.26 | 10.26 | -0.08 (-0.77%) | 16,800,269 |
| 21 May 2024 | CNY | 10.43 | 10.52 | 10.33 | 10.34 | 10.34 | -0.12 (-1.15%) | 15,015,048 |
| 20 May 2024 | CNY | 10.44 | 10.53 | 10.35 | 10.46 | 10.46 | +0.02 (+0.19%) | 21,547,829 |
| 17 May 2024 | CNY | 10.35 | 10.45 | 10.3 | 10.44 | 10.44 | +0.08 (+0.77%) | 16,266,417 |
| 16 May 2024 | CNY | 10.38 | 10.51 | 10.33 | 10.36 | 10.36 | 0.0 (0.0%) | 22,238,126 |
| 15 May 2024 | CNY | 10.52 | 10.53 | 10.35 | 10.36 | 10.36 | -0.14 (-1.33%) | 21,231,321 |
| 14 May 2024 | CNY | 10.55 | 10.67 | 10.46 | 10.5 | 10.5 | -0.1 (-0.94%) | 25,177,888 |
| 13 May 2024 | CNY | 10.62 | 10.72 | 10.47 | 10.6 | 10.6 | -0.04 (-0.38%) | 30,423,282 |
| 10 May 2024 | CNY | 10.45 | 10.68 | 10.45 | 10.64 | 10.64 | +0.15 (+1.43%) | 25,871,557 |
| 9 May 2024 | CNY | 10.37 | 10.53 | 10.3 | 10.49 | 10.49 | +0.16 (+1.55%) | 20,889,906 |
| 8 May 2024 | CNY | 10.35 | 10.5 | 10.33 | 10.33 | 10.33 | -0.04 (-0.39%) | 19,415,912 |
| 7 May 2024 | CNY | 10.21 | 10.42 | 10.13 | 10.37 | 10.37 | +0.16 (+1.57%) | 26,736,125 |
| 6 May 2024 | CNY | 10.1 | 10.23 | 9.88 | 10.21 | 10.21 | +0.18 (+1.79%) | 26,689,888 |
| 30 Apr 2024 | CNY | 10.01 | 10.16 | 10.01 | 10.03 | 10.03 | 0.0 (0.0%) | 23,307,654 |
| 29 Apr 2024 | CNY | 10.23 | 10.25 | 9.94 | 10.03 | 10.03 | -0.25 (-2.43%) | 39,177,491 |
| 26 Apr 2024 | CNY | 10 | 10.35 | 10 | 10.28 | 10.28 | +0.19 (+1.88%) | 29,568,747 |
| 25 Apr 2024 | CNY | 9.98 | 10.1 | 9.91 | 10.09 | 10.09 | +0.06 (+0.60%) | 17,075,564 |
| 24 Apr 2024 | CNY | 9.83 | 10.09 | 9.83 | 10.03 | 10.03 | +0.25 (+2.56%) | 24,515,155 |
| 23 Apr 2024 | CNY | 10.03 | 10.08 | 9.74 | 9.78 | 9.78 | -0.31 (-3.07%) | 32,775,701 |
| 22 Apr 2024 | CNY | 10.21 | 10.36 | 10.04 | 10.09 | 10.09 | -0.15 (-1.46%) | 30,313,725 |
| 19 Apr 2024 | CNY | 10.34 | 10.51 | 10.22 | 10.24 | 10.24 | -0.19 (-1.82%) | 34,833,220 |
| 18 Apr 2024 | CNY | 10.44 | 10.79 | 10.34 | 10.43 | 10.43 | -0.05 (-0.48%) | 44,306,954 |
| 17 Apr 2024 | CNY | 10.34 | 10.48 | 10.28 | 10.48 | 10.48 | +0.12 (+1.16%) | 30,487,962 |
| 16 Apr 2024 | CNY | 10.37 | 10.54 | 10.28 | 10.36 | 10.36 | -0.09 (-0.86%) | 41,367,255 |
| 15 Apr 2024 | CNY | 10.43 | 10.52 | 10.25 | 10.45 | 10.45 | +0.07 (+0.67%) | 31,569,908 |
| 12 Apr 2024 | CNY | 10.44 | 10.56 | 10.36 | 10.38 | 10.38 | -0.07 (-0.67%) | 32,255,565 |
| 11 Apr 2024 | CNY | 10 | 10.56 | 9.98 | 10.45 | 10.45 | +0.36 (+3.57%) | 58,312,517 |
| 10 Apr 2024 | CNY | 9.99 | 10.21 | 9.95 | 10.09 | 10.09 | +0.09 (+0.90%) | 33,943,948 |
