| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 10.17 | 10.65 | 10.12 | 10.51 | 10.51 | +0.21 (+2.04%) | 35,594,403 |
| 17 May 2024 | CNY | 10.51 | 10.58 | 10 | 10.3 | 10.3 | -0.21 (-2.00%) | 40,195,700 |
| 16 May 2024 | CNY | 10.48 | 10.93 | 10.42 | 10.51 | 10.51 | -0.21 (-1.96%) | 46,279,940 |
| 15 May 2024 | CNY | 11.58 | 11.58 | 10.53 | 10.72 | 10.72 | -0.47 (-4.20%) | 75,508,980 |
| 14 May 2024 | CNY | 10.28 | 11.19 | 10.28 | 11.19 | 11.19 | +1.02 (+10.03%) | 37,597,597 |
| 13 May 2024 | CNY | 10.24 | 10.8 | 10.14 | 10.17 | 10.17 | +0.24 (+2.42%) | 65,561,233 |
| 10 May 2024 | CNY | 9.8 | 10.23 | 9.8 | 9.93 | 9.93 | +0.14 (+1.43%) | 46,203,143 |
| 9 May 2024 | CNY | 10.04 | 10.09 | 9.66 | 9.79 | 9.79 | -0.3 (-2.97%) | 61,164,111 |
| 8 May 2024 | CNY | 10.3 | 10.57 | 10.05 | 10.09 | 10.09 | -0.15 (-1.46%) | 55,162,181 |
| 7 May 2024 | CNY | 10.46 | 10.57 | 10.04 | 10.24 | 10.24 | -0.13 (-1.25%) | 58,529,789 |
| 6 May 2024 | CNY | 10.51 | 10.79 | 10.2 | 10.37 | 10.37 | +0.28 (+2.78%) | 87,341,818 |
| 30 Apr 2024 | CNY | 10.4 | 11.05 | 9.94 | 10.09 | 10.09 | -0.13 (-1.27%) | 92,743,711 |
| 29 Apr 2024 | CNY | 9.34 | 10.33 | 9.1 | 10.22 | 10.22 | +0.83 (+8.84%) | 108,100,649 |
| 26 Apr 2024 | CNY | 9.43 | 9.98 | 9.22 | 9.39 | 9.39 | +0.17 (+1.84%) | 99,966,817 |
| 25 Apr 2024 | CNY | 9.55 | 9.98 | 9.14 | 9.22 | 9.22 | -0.92 (-9.07%) | 109,417,798 |
| 24 Apr 2024 | CNY | 10.14 | 10.14 | 9.58 | 10.14 | 10.14 | +0.92 (+9.98%) | 132,642,631 |
| 23 Apr 2024 | CNY | 9.55 | 9.68 | 8.81 | 9.22 | 9.22 | +0.42 (+4.77%) | 168,430,617 |
| 22 Apr 2024 | CNY | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | +0.8 (+10%) | 8,217,391 |
| 19 Apr 2024 | CNY | 8 | 8 | 8 | 8 | 8 | +0.73 (+10.04%) | 5,296,800 |
| 18 Apr 2024 | CNY | 7.17 | 7.4 | 6.89 | 7.27 | 7.27 | +0.23 (+3.27%) | 18,057,207 |
| 17 Apr 2024 | CNY | 6.56 | 7.04 | 6.56 | 7.04 | 7.04 | +0.64 (+10%) | 9,449,600 |
| 16 Apr 2024 | CNY | 7.03 | 7.04 | 6.39 | 6.4 | 6.4 | -0.7 (-9.86%) | 20,879,602 |
| 15 Apr 2024 | CNY | 7.46 | 7.5 | 6.96 | 7.1 | 7.1 | -0.4 (-5.33%) | 16,843,121 |
| 12 Apr 2024 | CNY | 7.61 | 7.72 | 7.46 | 7.5 | 7.5 | -0.17 (-2.22%) | 13,863,902 |
| 11 Apr 2024 | CNY | 7.21 | 7.9 | 7.19 | 7.67 | 7.67 | +0.4 (+5.50%) | 18,122,800 |
| 10 Apr 2024 | CNY | 7.5 | 7.52 | 7.21 | 7.27 | 7.27 | -0.24 (-3.20%) | 6,037,100 |
| 9 Apr 2024 | CNY | 7.55 | 7.58 | 7.4 | 7.51 | 7.51 | 0.0 (0.0%) | 5,511,370 |
| 8 Apr 2024 | CNY | 7.56 | 7.67 | 7.5 | 7.51 | 7.51 | -0.14 (-1.83%) | 6,436,400 |
| 3 Apr 2024 | CNY | 7.73 | 7.73 | 7.56 | 7.65 | 7.65 | -0.05 (-0.65%) | 6,010,900 |
| 2 Apr 2024 | CNY | 7.8 | 7.8 | 7.65 | 7.7 | 7.7 | -0.11 (-1.41%) | 7,385,801 |
