| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 13.84 | 14.04 | 13.41 | 13.52 | 13.52 | -0.32 (-2.31%) | 71,535,542 |
| 17 May 2024 | CNY | 13.44 | 13.97 | 13.38 | 13.84 | 13.84 | +0.96 (+7.45%) | 151,220,467 |
| 16 May 2024 | CNY | 11.75 | 12.88 | 11.63 | 12.88 | 12.88 | +1.17 (+9.99%) | 58,988,606 |
| 15 May 2024 | CNY | 11.68 | 11.91 | 11.63 | 11.71 | 11.71 | -0.03 (-0.26%) | 14,601,163 |
| 14 May 2024 | CNY | 11.73 | 11.83 | 11.6 | 11.74 | 11.74 | +0.03 (+0.26%) | 18,598,458 |
| 13 May 2024 | CNY | 11.88 | 11.97 | 11.64 | 11.71 | 11.71 | -0.29 (-2.42%) | 19,650,953 |
| 10 May 2024 | CNY | 11.86 | 12.15 | 11.83 | 12 | 12 | +0.12 (+1.01%) | 35,062,737 |
| 9 May 2024 | CNY | 11.46 | 11.95 | 11.46 | 11.88 | 11.88 | +0.37 (+3.21%) | 24,475,471 |
| 8 May 2024 | CNY | 11.86 | 11.86 | 11.48 | 11.51 | 11.51 | -0.41 (-3.44%) | 22,188,594 |
| 7 May 2024 | CNY | 11.73 | 12.09 | 11.61 | 11.92 | 11.92 | +0.23 (+1.97%) | 30,139,071 |
| 6 May 2024 | CNY | 11.59 | 11.92 | 11.54 | 11.69 | 11.69 | +0.38 (+3.36%) | 40,583,724 |
| 30 Apr 2024 | CNY | 11.54 | 11.61 | 11.22 | 11.31 | 11.31 | -0.23 (-1.99%) | 28,196,638 |
| 29 Apr 2024 | CNY | 10.97 | 11.71 | 10.97 | 11.54 | 11.54 | +0.56 (+5.10%) | 45,175,292 |
| 26 Apr 2024 | CNY | 10.45 | 11.02 | 10.38 | 10.98 | 10.98 | +0.47 (+4.47%) | 38,961,378 |
| 25 Apr 2024 | CNY | 10.25 | 10.73 | 10.2 | 10.51 | 10.51 | +0.17 (+1.64%) | 43,929,661 |
| 24 Apr 2024 | CNY | 10.23 | 10.37 | 10.18 | 10.34 | 10.34 | +0.1 (+0.98%) | 24,170,204 |
| 23 Apr 2024 | CNY | 10.13 | 10.33 | 10.09 | 10.24 | 10.24 | +0.15 (+1.49%) | 27,764,179 |
| 22 Apr 2024 | CNY | 10.1 | 10.42 | 9.95 | 10.09 | 10.09 | -0.03 (-0.30%) | 32,012,062 |
| 19 Apr 2024 | CNY | 10.13 | 10.2 | 9.94 | 10.12 | 10.12 | -0.09 (-0.88%) | 34,892,959 |
| 18 Apr 2024 | CNY | 10.46 | 10.48 | 10.12 | 10.21 | 10.21 | -0.25 (-2.39%) | 33,744,280 |
| 17 Apr 2024 | CNY | 9.8 | 10.47 | 9.79 | 10.46 | 10.46 | +0.78 (+8.06%) | 41,473,614 |
| 16 Apr 2024 | CNY | 10.15 | 10.17 | 9.62 | 9.68 | 9.68 | -0.5 (-4.91%) | 45,893,400 |
| 15 Apr 2024 | CNY | 10.31 | 10.53 | 9.99 | 10.18 | 10.18 | -0.14 (-1.36%) | 36,186,152 |
| 12 Apr 2024 | CNY | 10.65 | 10.77 | 10.3 | 10.32 | 10.32 | -0.32 (-3.01%) | 29,314,922 |
| 11 Apr 2024 | CNY | 10.63 | 10.83 | 10.61 | 10.64 | 10.64 | -0.17 (-1.57%) | 24,130,931 |
| 10 Apr 2024 | CNY | 11.1 | 11.15 | 10.7 | 10.81 | 10.81 | -0.35 (-3.14%) | 25,962,359 |
| 9 Apr 2024 | CNY | 10.86 | 11.19 | 10.86 | 11.16 | 11.16 | +0.21 (+1.92%) | 21,580,889 |
| 8 Apr 2024 | CNY | 11.33 | 11.36 | 10.93 | 10.95 | 10.95 | -0.37 (-3.27%) | 30,262,014 |
| 3 Apr 2024 | CNY | 11.58 | 11.59 | 11.28 | 11.32 | 11.32 | -0.25 (-2.16%) | 27,181,487 |
| 2 Apr 2024 | CNY | 11.9 | 11.9 | 11.4 | 11.57 | 11.57 | -0.35 (-2.94%) | 33,863,898 |
