| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 9.69 | 9.87 | 9.16 | 9.22 | 9.22 | +0.04 (+0.44%) | 3,304,734 |
| 15 May 2024 | CNY | 9.24 | 9.33 | 9.17 | 9.18 | 9.18 | -0.11 (-1.18%) | 1,405,400 |
| 14 May 2024 | CNY | 9.23 | 9.48 | 9.23 | 9.29 | 9.29 | +0.09 (+0.98%) | 1,784,776 |
| 13 May 2024 | CNY | 9.44 | 9.46 | 9.13 | 9.2 | 9.2 | -0.28 (-2.95%) | 2,147,604 |
| 10 May 2024 | CNY | 9.42 | 9.57 | 9.32 | 9.48 | 9.48 | +0.06 (+0.64%) | 2,871,103 |
| 9 May 2024 | CNY | 9.11 | 9.47 | 9.1 | 9.42 | 9.42 | +0.3 (+3.29%) | 3,197,576 |
| 8 May 2024 | CNY | 9.24 | 9.29 | 9.09 | 9.12 | 9.12 | -0.12 (-1.30%) | 2,001,700 |
| 7 May 2024 | CNY | 9.28 | 9.3 | 9.12 | 9.24 | 9.24 | -0.01 (-0.11%) | 1,477,902 |
| 6 May 2024 | CNY | 9.02 | 9.28 | 8.99 | 9.25 | 9.25 | +0.28 (+3.12%) | 2,466,808 |
| 30 Apr 2024 | CNY | 9.15 | 9.22 | 8.86 | 8.97 | 8.97 | -0.17 (-1.86%) | 2,953,600 |
| 29 Apr 2024 | CNY | 8.7 | 9.2 | 8.65 | 9.14 | 9.14 | +0.45 (+5.18%) | 4,995,610 |
| 26 Apr 2024 | CNY | 9.01 | 9.2 | 8.52 | 8.69 | 8.69 | -0.76 (-8.04%) | 7,471,910 |
| 25 Apr 2024 | CNY | 9.32 | 9.48 | 9.25 | 9.45 | 9.45 | +0.11 (+1.18%) | 1,243,410 |
| 24 Apr 2024 | CNY | 9.19 | 9.35 | 9.11 | 9.34 | 9.34 | +0.2 (+2.19%) | 1,479,300 |
| 23 Apr 2024 | CNY | 9.16 | 9.24 | 9.08 | 9.14 | 9.14 | +0.02 (+0.22%) | 1,246,400 |
| 22 Apr 2024 | CNY | 9.13 | 9.25 | 8.94 | 9.12 | 9.12 | -0.02 (-0.22%) | 1,281,300 |
| 19 Apr 2024 | CNY | 9.35 | 9.35 | 9.1 | 9.14 | 9.14 | -0.12 (-1.30%) | 1,450,800 |
| 18 Apr 2024 | CNY | 9.32 | 9.45 | 9.23 | 9.26 | 9.26 | -0.09 (-0.96%) | 1,599,423 |
| 17 Apr 2024 | CNY | 8.8 | 9.35 | 8.77 | 9.35 | 9.35 | +0.68 (+7.84%) | 2,855,595 |
| 16 Apr 2024 | CNY | 9.46 | 9.59 | 8.67 | 8.67 | 8.67 | -0.96 (-9.97%) | 4,776,300 |
| 15 Apr 2024 | CNY | 9.88 | 10.02 | 9.48 | 9.63 | 9.63 | -0.32 (-3.22%) | 3,200,276 |
| 12 Apr 2024 | CNY | 10.12 | 10.14 | 9.94 | 9.95 | 9.95 | -0.17 (-1.68%) | 1,973,308 |
| 11 Apr 2024 | CNY | 9.95 | 10.18 | 9.82 | 10.12 | 10.12 | +0.18 (+1.81%) | 2,598,200 |
| 10 Apr 2024 | CNY | 10.16 | 10.18 | 9.86 | 9.94 | 9.94 | -0.21 (-2.07%) | 2,358,900 |
| 9 Apr 2024 | CNY | 9.83 | 10.22 | 9.8 | 10.15 | 10.15 | +0.32 (+3.26%) | 3,445,900 |
| 8 Apr 2024 | CNY | 10 | 10.1 | 9.83 | 9.83 | 9.83 | -0.26 (-2.58%) | 2,451,635 |
| 3 Apr 2024 | CNY | 10.17 | 10.3 | 10.06 | 10.09 | 10.09 | -0.05 (-0.49%) | 2,950,300 |
| 2 Apr 2024 | CNY | 10.06 | 10.15 | 9.99 | 10.14 | 10.14 | +0.14 (+1.40%) | 3,748,714 |
| 1 Apr 2024 | CNY | 9.79 | 10.04 | 9.79 | 10 | 10 | +0.23 (+2.35%) | 3,032,017 |
| 29 Mar 2024 | CNY | 9.59 | 9.77 | 9.55 | 9.77 | 9.77 | +0.17 (+1.77%) | 802,900 |
