| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 10.55 | 10.74 | 10.43 | 10.49 | 10.49 | -0.06 (-0.57%) | 67,394,917 |
| 15 May 2024 | CNY | 10.65 | 11.03 | 10.53 | 10.55 | 10.55 | -0.09 (-0.85%) | 64,571,925 |
| 14 May 2024 | CNY | 10.7 | 10.82 | 10.6 | 10.64 | 10.64 | -0.06 (-0.56%) | 48,564,602 |
| 13 May 2024 | CNY | 10.64 | 10.86 | 10.44 | 10.7 | 10.7 | -0.08 (-0.74%) | 78,481,174 |
| 10 May 2024 | CNY | 10.93 | 11.04 | 10.71 | 10.78 | 10.78 | -0.29 (-2.62%) | 98,478,586 |
| 9 May 2024 | CNY | 10.45 | 11.44 | 10.45 | 11.07 | 11.07 | +0.67 (+6.44%) | 190,761,734 |
| 8 May 2024 | CNY | 10.62 | 10.69 | 10.4 | 10.4 | 10.4 | -0.25 (-2.35%) | 50,559,411 |
| 7 May 2024 | CNY | 10.6 | 10.75 | 10.46 | 10.65 | 10.65 | +0.05 (+0.47%) | 63,044,174 |
| 6 May 2024 | CNY | 10.54 | 10.73 | 10.54 | 10.6 | 10.6 | +0.17 (+1.63%) | 65,819,946 |
| 30 Apr 2024 | CNY | 10.78 | 10.83 | 10.32 | 10.43 | 10.43 | -0.41 (-3.78%) | 89,574,438 |
| 29 Apr 2024 | CNY | 10.39 | 10.97 | 10.35 | 10.84 | 10.84 | +0.4 (+3.83%) | 117,906,601 |
| 26 Apr 2024 | CNY | 9.89 | 10.55 | 9.8 | 10.44 | 10.44 | +0.48 (+4.82%) | 158,602,990 |
| 25 Apr 2024 | CNY | 9.7 | 10.17 | 9.57 | 9.96 | 9.96 | +0.17 (+1.74%) | 105,564,931 |
| 24 Apr 2024 | CNY | 9.94 | 9.97 | 9.7 | 9.79 | 9.79 | -0.18 (-1.81%) | 88,603,349 |
| 23 Apr 2024 | CNY | 10.26 | 10.42 | 9.91 | 9.97 | 9.97 | -0.29 (-2.83%) | 89,440,982 |
| 22 Apr 2024 | CNY | 10.37 | 10.63 | 10.2 | 10.26 | 10.26 | -0.12 (-1.16%) | 66,798,167 |
| 19 Apr 2024 | CNY | 10.66 | 10.7 | 10.36 | 10.38 | 10.38 | -0.4 (-3.71%) | 77,182,876 |
| 18 Apr 2024 | CNY | 10.85 | 10.98 | 10.64 | 10.78 | 10.78 | -0.17 (-1.55%) | 63,949,937 |
| 17 Apr 2024 | CNY | 10.58 | 10.95 | 10.58 | 10.95 | 10.95 | +0.41 (+3.89%) | 64,576,527 |
| 16 Apr 2024 | CNY | 10.98 | 11.04 | 10.51 | 10.54 | 10.54 | -0.56 (-5.05%) | 71,178,230 |
| 15 Apr 2024 | CNY | 11.05 | 11.42 | 10.88 | 11.1 | 11.1 | +0.09 (+0.82%) | 66,952,948 |
| 12 Apr 2024 | CNY | 11.42 | 11.46 | 11.01 | 11.01 | 11.01 | -0.4 (-3.51%) | 64,783,105 |
| 11 Apr 2024 | CNY | 11.44 | 11.6 | 11.32 | 11.41 | 11.41 | -0.12 (-1.04%) | 49,629,772 |
| 10 Apr 2024 | CNY | 11.83 | 11.83 | 11.43 | 11.53 | 11.53 | -0.31 (-2.62%) | 51,886,917 |
| 9 Apr 2024 | CNY | 11.48 | 11.85 | 11.46 | 11.84 | 11.84 | +0.33 (+2.87%) | 63,565,100 |
| 8 Apr 2024 | CNY | 11.97 | 11.97 | 11.5 | 11.51 | 11.51 | -0.53 (-4.40%) | 77,070,504 |
| 3 Apr 2024 | CNY | 12.12 | 12.2 | 12.01 | 12.04 | 12.04 | -0.19 (-1.55%) | 54,067,899 |
| 2 Apr 2024 | CNY | 12.32 | 12.33 | 12.05 | 12.23 | 12.23 | -0.09 (-0.73%) | 64,054,240 |
| 1 Apr 2024 | CNY | 11.91 | 12.33 | 11.91 | 12.32 | 12.32 | +0.48 (+4.05%) | 87,647,774 |
| 29 Mar 2024 | CNY | 11.75 | 11.97 | 11.68 | 11.84 | 11.84 | +0.04 (+0.34%) | 36,297,841 |
