| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 10.39 | 10.46 | 10.25 | 10.32 | 10.32 | -0.12 (-1.15%) | 23,779,590 |
| 21 May 2024 | CNY | 10.63 | 10.63 | 10.3 | 10.44 | 10.44 | -0.33 (-3.06%) | 33,404,016 |
| 20 May 2024 | CNY | 10.62 | 10.94 | 10.55 | 10.77 | 10.77 | +0.04 (+0.37%) | 54,200,718 |
| 17 May 2024 | CNY | 10.39 | 10.74 | 10 | 10.73 | 10.73 | +0.54 (+5.30%) | 64,211,263 |
| 16 May 2024 | CNY | 10 | 10.36 | 10 | 10.19 | 10.19 | +0.19 (+1.90%) | 38,678,105 |
| 15 May 2024 | CNY | 9.97 | 10.22 | 9.88 | 10 | 10 | 0.0 (0.0%) | 28,671,300 |
| 14 May 2024 | CNY | 10.06 | 10.13 | 9.87 | 10 | 10 | -0.06 (-0.60%) | 28,319,400 |
| 13 May 2024 | CNY | 10.19 | 10.44 | 9.97 | 10.06 | 10.06 | -0.41 (-3.92%) | 43,025,968 |
| 10 May 2024 | CNY | 10.8 | 10.95 | 10.46 | 10.47 | 10.47 | -0.22 (-2.06%) | 45,071,024 |
| 9 May 2024 | CNY | 10.6 | 10.8 | 10.49 | 10.69 | 10.69 | -0.02 (-0.19%) | 41,230,934 |
| 8 May 2024 | CNY | 10.94 | 10.95 | 10.58 | 10.71 | 10.71 | -0.48 (-4.29%) | 49,658,952 |
| 7 May 2024 | CNY | 10.71 | 11.19 | 10.66 | 11.19 | 11.19 | +0.48 (+4.48%) | 88,465,464 |
| 6 May 2024 | CNY | 10.68 | 10.83 | 10.61 | 10.71 | 10.71 | +0.16 (+1.52%) | 46,769,013 |
| 30 Apr 2024 | CNY | 11.01 | 11.12 | 10.53 | 10.55 | 10.55 | -0.55 (-4.95%) | 74,353,392 |
| 29 Apr 2024 | CNY | 11.27 | 11.5 | 11.01 | 11.1 | 11.1 | -0.17 (-1.51%) | 100,303,578 |
| 26 Apr 2024 | CNY | 11.68 | 12.18 | 11.11 | 11.27 | 11.27 | +0.2 (+1.81%) | 165,517,520 |
| 25 Apr 2024 | CNY | 10.35 | 11.07 | 10.21 | 11.07 | 11.07 | +1.01 (+10.04%) | 64,286,730 |
| 24 Apr 2024 | CNY | 9.24 | 10.2 | 9.24 | 10.06 | 10.06 | +0.73 (+7.82%) | 58,522,867 |
| 23 Apr 2024 | CNY | 9.46 | 9.7 | 9.31 | 9.33 | 9.33 | -0.11 (-1.17%) | 29,545,083 |
| 22 Apr 2024 | CNY | 9.7 | 9.8 | 9.42 | 9.44 | 9.44 | -0.43 (-4.36%) | 39,480,816 |
| 19 Apr 2024 | CNY | 9.45 | 10.07 | 9.45 | 9.87 | 9.87 | +0.34 (+3.57%) | 59,674,902 |
| 18 Apr 2024 | CNY | 9.18 | 9.72 | 9.04 | 9.53 | 9.53 | +0.51 (+5.65%) | 67,283,047 |
| 17 Apr 2024 | CNY | 8.3 | 9.02 | 8.3 | 9.02 | 9.02 | +0.82 (+10%) | 35,872,113 |
| 16 Apr 2024 | CNY | 9 | 9.15 | 8.2 | 8.2 | 8.2 | -0.91 (-9.99%) | 48,306,655 |
| 15 Apr 2024 | CNY | 9.29 | 9.49 | 8.73 | 9.11 | 9.11 | -0.2 (-2.15%) | 44,383,774 |
| 12 Apr 2024 | CNY | 9.77 | 10.12 | 9.29 | 9.31 | 9.31 | -0.82 (-8.09%) | 62,789,663 |
| 11 Apr 2024 | CNY | 10.64 | 10.75 | 10.13 | 10.13 | 10.13 | -1.12 (-9.96%) | 77,229,573 |
| 10 Apr 2024 | CNY | 10.31 | 11.25 | 10.01 | 11.25 | 11.25 | +0.56 (+5.24%) | 101,324,204 |
| 9 Apr 2024 | CNY | 10.19 | 11.09 | 10.11 | 10.69 | 10.69 | +0.32 (+3.09%) | 91,102,467 |
| 8 Apr 2024 | CNY | 10.97 | 11.57 | 10.34 | 10.37 | 10.37 | -0.38 (-3.53%) | 130,869,679 |
