| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 10.17 | 10.17 | 9.9 | 9.95 | 9.95 | -0.17 (-1.68%) | 14,905,300 |
| 20 May 2024 | CNY | 10.01 | 10.23 | 9.93 | 10.12 | 10.12 | +0.1 (+1.00%) | 17,098,554 |
| 17 May 2024 | CNY | 10.17 | 10.23 | 9.91 | 10.02 | 10.02 | -0.11 (-1.09%) | 16,630,500 |
| 16 May 2024 | CNY | 10.4 | 10.43 | 10.09 | 10.13 | 10.13 | -0.27 (-2.60%) | 21,270,462 |
| 15 May 2024 | CNY | 10.68 | 10.82 | 10.37 | 10.4 | 10.4 | -0.22 (-2.07%) | 24,284,710 |
| 14 May 2024 | CNY | 10.6 | 10.72 | 10.46 | 10.62 | 10.62 | 0.0 (0.0%) | 23,062,369 |
| 13 May 2024 | CNY | 10.08 | 10.83 | 10.03 | 10.62 | 10.62 | +0.43 (+4.22%) | 42,998,515 |
| 10 May 2024 | CNY | 10.3 | 10.3 | 10.08 | 10.19 | 10.19 | -0.11 (-1.07%) | 16,962,100 |
| 9 May 2024 | CNY | 9.91 | 10.36 | 9.87 | 10.3 | 10.3 | +0.48 (+4.89%) | 27,910,904 |
| 8 May 2024 | CNY | 10.01 | 10.02 | 9.79 | 9.82 | 9.82 | -0.25 (-2.48%) | 15,256,862 |
| 7 May 2024 | CNY | 10.19 | 10.22 | 9.96 | 10.07 | 10.07 | -0.04 (-0.40%) | 17,688,429 |
| 6 May 2024 | CNY | 10.05 | 10.13 | 9.87 | 10.11 | 10.11 | +0.23 (+2.33%) | 26,940,220 |
| 30 Apr 2024 | CNY | 9.95 | 10.03 | 9.82 | 9.88 | 9.88 | -0.06 (-0.60%) | 20,115,549 |
| 29 Apr 2024 | CNY | 10.11 | 10.2 | 9.68 | 9.94 | 9.94 | -0.22 (-2.17%) | 26,371,130 |
| 26 Apr 2024 | CNY | 10.19 | 10.31 | 10.07 | 10.16 | 10.16 | +0.09 (+0.89%) | 21,952,620 |
| 25 Apr 2024 | CNY | 10.39 | 10.39 | 9.86 | 10.07 | 10.07 | -0.33 (-3.17%) | 29,988,286 |
| 24 Apr 2024 | CNY | 10.16 | 10.4 | 10.09 | 10.4 | 10.4 | +0.19 (+1.86%) | 14,835,200 |
| 23 Apr 2024 | CNY | 10.3 | 10.49 | 10.16 | 10.21 | 10.21 | -0.1 (-0.97%) | 16,186,177 |
| 22 Apr 2024 | CNY | 10.81 | 10.85 | 10.26 | 10.31 | 10.31 | -0.56 (-5.15%) | 26,674,369 |
| 19 Apr 2024 | CNY | 10.75 | 11.11 | 10.73 | 10.87 | 10.87 | +0.03 (+0.28%) | 20,218,659 |
| 18 Apr 2024 | CNY | 10.82 | 11.09 | 10.66 | 10.84 | 10.84 | +0.07 (+0.65%) | 27,948,868 |
| 17 Apr 2024 | CNY | 10.21 | 10.77 | 10.15 | 10.77 | 10.77 | +0.67 (+6.63%) | 29,480,285 |
| 16 Apr 2024 | CNY | 10.3 | 10.42 | 10.04 | 10.1 | 10.1 | -0.29 (-2.79%) | 19,480,801 |
| 15 Apr 2024 | CNY | 10.35 | 10.6 | 10.23 | 10.39 | 10.39 | +0.04 (+0.39%) | 20,596,881 |
| 12 Apr 2024 | CNY | 10.36 | 10.46 | 10.27 | 10.35 | 10.35 | +0.01 (+0.10%) | 14,140,163 |
| 11 Apr 2024 | CNY | 9.95 | 10.46 | 9.9 | 10.34 | 10.34 | +0.3 (+2.99%) | 22,233,678 |
| 10 Apr 2024 | CNY | 10.21 | 10.28 | 9.95 | 10.04 | 10.04 | -0.21 (-2.05%) | 14,592,761 |
| 9 Apr 2024 | CNY | 10.32 | 10.38 | 10.17 | 10.25 | 10.25 | -0.04 (-0.39%) | 14,952,944 |
| 8 Apr 2024 | CNY | 10.24 | 10.46 | 10.1 | 10.29 | 10.29 | 0.0 (0.0%) | 22,916,234 |
| 3 Apr 2024 | CNY | 10.33 | 10.65 | 10.2 | 10.29 | 10.29 | -0.13 (-1.25%) | 26,168,074 |
