| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 9.55 | 9.63 | 9.51 | 9.52 | 9.52 | -0.05 (-0.52%) | 7,934,702 |
| 15 May 2024 | CNY | 9.78 | 9.8 | 9.56 | 9.57 | 9.57 | -0.2 (-2.05%) | 9,941,663 |
| 14 May 2024 | CNY | 9.68 | 9.85 | 9.68 | 9.77 | 9.77 | +0.02 (+0.21%) | 10,057,405 |
| 13 May 2024 | CNY | 9.84 | 9.99 | 9.73 | 9.75 | 9.75 | -0.1 (-1.02%) | 12,555,704 |
| 10 May 2024 | CNY | 10.01 | 10.06 | 9.82 | 9.85 | 9.85 | -0.17 (-1.70%) | 13,097,612 |
| 9 May 2024 | CNY | 9.85 | 10.13 | 9.77 | 10.02 | 10.02 | +0.13 (+1.31%) | 18,133,864 |
| 8 May 2024 | CNY | 9.94 | 10.09 | 9.84 | 9.89 | 9.89 | -0.07 (-0.70%) | 16,530,752 |
| 7 May 2024 | CNY | 9.99 | 10.01 | 9.86 | 9.96 | 9.96 | -0.05 (-0.50%) | 14,703,304 |
| 6 May 2024 | CNY | 9.66 | 10.07 | 9.66 | 10.01 | 10.01 | +0.4 (+4.16%) | 25,844,646 |
| 30 Apr 2024 | CNY | 9.57 | 9.83 | 9.54 | 9.61 | 9.61 | +0.07 (+0.73%) | 18,647,872 |
| 29 Apr 2024 | CNY | 9.22 | 9.59 | 9.22 | 9.54 | 9.54 | +0.16 (+1.71%) | 20,149,684 |
| 26 Apr 2024 | CNY | 9.48 | 9.5 | 9.19 | 9.38 | 9.38 | -0.17 (-1.78%) | 23,734,064 |
| 25 Apr 2024 | CNY | 9.48 | 9.72 | 9.45 | 9.55 | 9.55 | +0.08 (+0.84%) | 16,346,966 |
| 24 Apr 2024 | CNY | 9.72 | 9.72 | 9.4 | 9.47 | 9.47 | -4.71 (-33.22%) | 21,794,528 |
| 24 Apr 2024 |
|
|||||||
| 23 Apr 2024 | CNY | 10.2071 | 10.3286 | 9.9214 | 10.1286 | 10.1286 | -0.207 (-2.00%) | 23,052,342 |
| 22 Apr 2024 | CNY | 10.3357 | 10.55 | 10.3357 | 10.3357 | 10.3357 | -1.15 (-10.01%) | 41,342,256 |
| 19 Apr 2024 | CNY | 11.2143 | 11.5643 | 11.0857 | 11.4857 | 11.4857 | +0.193 (+1.71%) | 28,838,401 |
| 18 Apr 2024 | CNY | 11.4286 | 11.6214 | 11.2357 | 11.2929 | 11.2929 | -0.243 (-2.10%) | 32,842,216 |
| 17 Apr 2024 | CNY | 11.0714 | 11.6286 | 10.9143 | 11.5357 | 11.5357 | +0.443 (+3.99%) | 40,607,673 |
| 16 Apr 2024 | CNY | 10.5929 | 11.3929 | 10.5643 | 11.0929 | 11.0929 | -3.647 (-24.74%) | 43,452,232 |
| 15 Apr 2024 | CNY | 14.77 | 15.02 | 14.47 | 14.74 | 14.74 | -0.03 (-0.20%) | 11,949,328 |
| 12 Apr 2024 | CNY | 14.7 | 14.93 | 14.53 | 14.77 | 14.77 | +0.02 (+0.14%) | 9,653,213 |
| 11 Apr 2024 | CNY | 14.77 | 14.92 | 14.68 | 14.75 | 14.75 | -0.22 (-1.47%) | 12,641,723 |
| 10 Apr 2024 | CNY | 15.16 | 15.38 | 14.86 | 14.97 | 14.97 | -0.35 (-2.28%) | 9,748,527 |
| 9 Apr 2024 | CNY | 14.9 | 15.35 | 14.82 | 15.32 | 15.32 | +0.32 (+2.13%) | 11,398,485 |
| 8 Apr 2024 | CNY | 15.8 | 15.8 | 15 | 15 | 15 | -0.95 (-5.96%) | 17,902,449 |
| 3 Apr 2024 | CNY | 16 | 16.16 | 15.78 | 15.95 | 15.95 | -0.07 (-0.44%) | 11,387,271 |
| 2 Apr 2024 | CNY | 16.39 | 16.39 | 15.91 | 16.02 | 16.02 | -0.3 (-1.84%) | 15,323,869 |
| 1 Apr 2024 | CNY | 15.92 | 16.4 | 15.79 | 16.32 | 16.32 | +0.45 (+2.84%) | 21,574,266 |
| 29 Mar 2024 | CNY | 15.96 | 16.08 | 15.74 | 15.87 | 15.87 | -0.27 (-1.67%) | 8,509,448 |
