| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 9.49 | 9.49 | 9.05 | 9.17 | 9.17 | -0.38 (-3.98%) | 41,931,587 |
| 20 May 2024 | CNY | 9.65 | 9.72 | 9.5 | 9.55 | 9.55 | -0.09 (-0.93%) | 8,058,060 |
| 17 May 2024 | CNY | 9.55 | 9.65 | 9.45 | 9.64 | 9.64 | +0.08 (+0.84%) | 4,084,500 |
| 16 May 2024 | CNY | 9.68 | 9.79 | 9.52 | 9.56 | 9.56 | +0.01 (+0.10%) | 5,155,500 |
| 15 May 2024 | CNY | 9.57 | 9.71 | 9.42 | 9.55 | 9.55 | -0.03 (-0.31%) | 5,034,000 |
| 14 May 2024 | CNY | 9.61 | 9.84 | 9.54 | 9.58 | 9.58 | -0.01 (-0.10%) | 6,738,133 |
| 13 May 2024 | CNY | 9.8 | 9.84 | 9.5 | 9.59 | 9.59 | -0.3 (-3.03%) | 8,951,565 |
| 10 May 2024 | CNY | 10.28 | 10.39 | 9.86 | 9.89 | 9.89 | -0.39 (-3.79%) | 10,563,003 |
| 9 May 2024 | CNY | 10.11 | 10.45 | 10.08 | 10.28 | 10.28 | +0.01 (+0.10%) | 13,572,899 |
| 8 May 2024 | CNY | 10.09 | 10.49 | 10.01 | 10.27 | 10.27 | +0.23 (+2.29%) | 20,886,806 |
| 7 May 2024 | CNY | 10.02 | 10.13 | 9.86 | 10.04 | 10.04 | -0.1 (-0.99%) | 15,630,666 |
| 6 May 2024 | CNY | 10.44 | 10.51 | 9.98 | 10.14 | 10.14 | -0.6 (-5.59%) | 26,850,777 |
| 30 Apr 2024 | CNY | 10.19 | 10.83 | 9.77 | 10.74 | 10.74 | +0.64 (+6.34%) | 32,299,081 |
| 29 Apr 2024 | CNY | 9.65 | 10.1 | 9.63 | 10.1 | 10.1 | +0.92 (+10.02%) | 9,254,307 |
| 26 Apr 2024 | CNY | 9.46 | 9.46 | 8.8 | 9.18 | 9.18 | -0.2 (-2.13%) | 15,098,764 |
| 25 Apr 2024 | CNY | 9.43 | 9.51 | 9.25 | 9.38 | 9.38 | -0.05 (-0.53%) | 7,083,305 |
| 24 Apr 2024 | CNY | 9.15 | 9.45 | 9.13 | 9.43 | 9.43 | +0.25 (+2.72%) | 6,997,670 |
| 23 Apr 2024 | CNY | 9.25 | 9.41 | 9.14 | 9.18 | 9.18 | -0.12 (-1.29%) | 6,550,863 |
| 22 Apr 2024 | CNY | 9.44 | 9.64 | 9.2 | 9.3 | 9.3 | -0.2 (-2.11%) | 9,325,700 |
| 19 Apr 2024 | CNY | 9.49 | 9.96 | 9.3 | 9.5 | 9.5 | +0.1 (+1.06%) | 13,696,330 |
| 18 Apr 2024 | CNY | 9.26 | 9.61 | 8.97 | 9.4 | 9.4 | +0.1 (+1.08%) | 17,384,465 |
| 17 Apr 2024 | CNY | 8.6 | 9.48 | 8.6 | 9.3 | 9.3 | +0.14 (+1.53%) | 20,193,605 |
| 16 Apr 2024 | CNY | 9.74 | 9.74 | 9.16 | 9.16 | 9.16 | -1.02 (-10.02%) | 11,079,500 |
| 15 Apr 2024 | CNY | 10.99 | 11.31 | 10.18 | 10.18 | 10.18 | -1.13 (-9.99%) | 27,486,477 |
| 12 Apr 2024 | CNY | 11.99 | 12.28 | 11.29 | 11.31 | 11.31 | -0.28 (-2.42%) | 24,267,805 |
| 11 Apr 2024 | CNY | 11.52 | 12.25 | 11.48 | 11.59 | 11.59 | -0.04 (-0.34%) | 12,964,623 |
| 10 Apr 2024 | CNY | 11.68 | 12.01 | 11.48 | 11.63 | 11.63 | -0.31 (-2.60%) | 13,678,793 |
| 9 Apr 2024 | CNY | 11.95 | 12.18 | 11.66 | 11.94 | 11.94 | -0.25 (-2.05%) | 16,157,195 |
| 8 Apr 2024 | CNY | 11.9 | 12.49 | 11.65 | 12.19 | 12.19 | +0.28 (+2.35%) | 23,339,878 |
| 3 Apr 2024 | CNY | 11.88 | 13.05 | 11.59 | 11.91 | 11.91 | -0.09 (-0.75%) | 32,579,521 |
