| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 11.29 | 13.59 | 11.29 | 13.38 | 13.38 | +0.99 (+7.99%) | 56,271,403 |
| 16 May 2024 | CNY | 11.72 | 12.8 | 11.6 | 12.39 | 12.39 | +0.7 (+5.99%) | 37,036,008 |
| 15 May 2024 | CNY | 11.35 | 12.1 | 11.33 | 11.69 | 11.69 | +0.31 (+2.72%) | 18,663,759 |
| 14 May 2024 | CNY | 11.24 | 11.43 | 11.05 | 11.38 | 11.38 | +0.14 (+1.25%) | 12,276,920 |
| 13 May 2024 | CNY | 11.36 | 11.42 | 11.19 | 11.24 | 11.24 | -0.3 (-2.60%) | 16,161,537 |
| 10 May 2024 | CNY | 11.29 | 11.68 | 11.07 | 11.54 | 11.54 | +0.3 (+2.67%) | 24,799,508 |
| 9 May 2024 | CNY | 10.94 | 11.4 | 10.88 | 11.24 | 11.24 | +0.36 (+3.31%) | 12,571,100 |
| 8 May 2024 | CNY | 11.15 | 11.21 | 10.86 | 10.88 | 10.88 | -0.4 (-3.55%) | 14,344,300 |
| 7 May 2024 | CNY | 10.73 | 11.46 | 10.65 | 11.28 | 11.28 | +0.54 (+5.03%) | 23,295,060 |
| 6 May 2024 | CNY | 10.9 | 11.16 | 10.73 | 10.74 | 10.74 | +0.06 (+0.56%) | 15,459,082 |
| 30 Apr 2024 | CNY | 10.77 | 10.77 | 10.4 | 10.68 | 10.68 | -0.11 (-1.02%) | 14,023,700 |
| 29 Apr 2024 | CNY | 10.06 | 10.83 | 10.03 | 10.79 | 10.79 | +0.67 (+6.62%) | 21,821,841 |
| 26 Apr 2024 | CNY | 10.06 | 10.3 | 9.73 | 10.12 | 10.12 | +0.06 (+0.60%) | 16,614,574 |
| 25 Apr 2024 | CNY | 9.78 | 10.09 | 9.75 | 10.06 | 10.06 | +0.27 (+2.76%) | 11,670,420 |
| 24 Apr 2024 | CNY | 9.73 | 9.79 | 9.61 | 9.79 | 9.79 | +0.03 (+0.31%) | 5,654,876 |
| 23 Apr 2024 | CNY | 9.86 | 9.9 | 9.67 | 9.76 | 9.76 | -0.16 (-1.61%) | 6,949,800 |
| 22 Apr 2024 | CNY | 9.78 | 10 | 9.78 | 9.92 | 9.92 | +0.15 (+1.54%) | 6,734,428 |
| 19 Apr 2024 | CNY | 9.84 | 9.91 | 9.73 | 9.77 | 9.77 | -0.15 (-1.51%) | 7,290,212 |
| 18 Apr 2024 | CNY | 9.85 | 10.01 | 9.66 | 9.92 | 9.92 | +0.01 (+0.10%) | 8,757,601 |
| 17 Apr 2024 | CNY | 9.77 | 10 | 9.76 | 9.91 | 9.91 | +0.11 (+1.12%) | 8,691,529 |
| 16 Apr 2024 | CNY | 9.83 | 10 | 9.72 | 9.8 | 9.8 | -0.02 (-0.20%) | 8,473,391 |
| 15 Apr 2024 | CNY | 9.6 | 9.82 | 9.46 | 9.82 | 9.82 | +0.2 (+2.08%) | 7,504,100 |
| 12 Apr 2024 | CNY | 9.84 | 9.92 | 9.61 | 9.62 | 9.62 | -0.24 (-2.43%) | 4,845,552 |
| 11 Apr 2024 | CNY | 9.82 | 9.97 | 9.79 | 9.86 | 9.86 | -0.05 (-0.50%) | 3,519,980 |
| 10 Apr 2024 | CNY | 10.05 | 10.05 | 9.81 | 9.91 | 9.91 | -0.15 (-1.49%) | 5,123,287 |
| 9 Apr 2024 | CNY | 9.95 | 10.1 | 9.93 | 10.06 | 10.06 | +0.13 (+1.31%) | 4,596,029 |
| 8 Apr 2024 | CNY | 10.19 | 10.23 | 9.91 | 9.93 | 9.93 | -0.28 (-2.74%) | 7,933,992 |
| 3 Apr 2024 | CNY | 10.24 | 10.33 | 10.18 | 10.21 | 10.21 | -0.08 (-0.78%) | 4,764,500 |
| 2 Apr 2024 | CNY | 10.33 | 10.38 | 10.23 | 10.29 | 10.29 | -0.04 (-0.39%) | 6,619,998 |
| 1 Apr 2024 | CNY | 10.15 | 10.38 | 10.13 | 10.33 | 10.33 | +0.24 (+2.38%) | 8,174,986 |
