| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 10.78 | 11.31 | 10.68 | 11.18 | 11.18 | +0.4 (+3.71%) | 14,053,150 |
| 29 Apr 2024 | CNY | 10.31 | 10.78 | 10.25 | 10.78 | 10.78 | +0.98 (+10.00%) | 6,837,791 |
| 26 Apr 2024 | CNY | 9.62 | 9.86 | 9.38 | 9.8 | 9.8 | +0.04 (+0.41%) | 5,313,910 |
| 25 Apr 2024 | CNY | 9.47 | 9.9 | 9.38 | 9.76 | 9.76 | +0.29 (+3.06%) | 4,616,010 |
| 24 Apr 2024 | CNY | 9.59 | 9.81 | 9.36 | 9.47 | 9.47 | -0.12 (-1.25%) | 7,732,200 |
| 23 Apr 2024 | CNY | 8.8 | 9.59 | 8.8 | 9.59 | 9.59 | +0.87 (+9.98%) | 6,253,600 |
| 22 Apr 2024 | CNY | 8.48 | 8.93 | 8.4 | 8.72 | 8.72 | +0.18 (+2.11%) | 4,787,309 |
| 19 Apr 2024 | CNY | 8.6 | 8.8 | 8.45 | 8.54 | 8.54 | -0.22 (-2.51%) | 3,158,200 |
| 18 Apr 2024 | CNY | 8.91 | 8.98 | 8.62 | 8.76 | 8.76 | -0.09 (-1.02%) | 4,145,800 |
| 17 Apr 2024 | CNY | 8.4 | 8.95 | 8.4 | 8.85 | 8.85 | +0.5 (+5.99%) | 5,826,208 |
| 16 Apr 2024 | CNY | 9.1 | 9.36 | 8.33 | 8.35 | 8.35 | -0.9 (-9.73%) | 9,182,002 |
| 15 Apr 2024 | CNY | 9.61 | 9.66 | 9.09 | 9.25 | 9.25 | -0.45 (-4.64%) | 4,134,060 |
| 12 Apr 2024 | CNY | 9.69 | 9.82 | 9.57 | 9.7 | 9.7 | +0.02 (+0.21%) | 3,531,400 |
| 11 Apr 2024 | CNY | 9.8 | 10 | 9.65 | 9.68 | 9.68 | -0.22 (-2.22%) | 3,792,800 |
| 10 Apr 2024 | CNY | 10.32 | 10.32 | 9.75 | 9.9 | 9.9 | -0.47 (-4.53%) | 5,516,240 |
| 9 Apr 2024 | CNY | 10.01 | 10.39 | 9.92 | 10.37 | 10.37 | +0.32 (+3.18%) | 4,909,182 |
| 8 Apr 2024 | CNY | 10.15 | 10.26 | 10.05 | 10.05 | 10.05 | -0.17 (-1.66%) | 2,889,800 |
| 3 Apr 2024 | CNY | 10.3 | 10.33 | 10.04 | 10.22 | 10.22 | +0.02 (+0.20%) | 3,819,206 |
| 2 Apr 2024 | CNY | 10.5 | 10.65 | 10.15 | 10.2 | 10.2 | -0.36 (-3.41%) | 6,545,900 |
| 1 Apr 2024 | CNY | 10.4 | 10.65 | 10.26 | 10.56 | 10.56 | -0.01 (-0.09%) | 6,793,768 |
| 29 Mar 2024 | CNY | 10.03 | 10.57 | 9.99 | 10.57 | 10.57 | +0.58 (+5.81%) | 5,913,068 |
| 28 Mar 2024 | CNY | 10.19 | 10.36 | 9.6 | 9.99 | 9.99 | -0.07 (-0.70%) | 13,436,400 |
| 27 Mar 2024 | CNY | 9.5 | 10.47 | 9.5 | 10.06 | 10.06 | +0.54 (+5.67%) | 16,445,160 |
| 26 Mar 2024 | CNY | 9.71 | 9.82 | 9.45 | 9.52 | 9.52 | -0.21 (-2.16%) | 4,545,400 |
| 25 Mar 2024 | CNY | 9.57 | 10.02 | 9.57 | 9.73 | 9.73 | +0.05 (+0.52%) | 6,050,375 |
| 22 Mar 2024 | CNY | 9.93 | 9.97 | 9.5 | 9.68 | 9.68 | -0.26 (-2.62%) | 5,347,700 |
| 21 Mar 2024 | CNY | 9.91 | 10.2 | 9.87 | 9.94 | 9.94 | -0.06 (-0.60%) | 5,868,750 |
| 20 Mar 2024 | CNY | 9.86 | 10.14 | 9.78 | 10 | 10 | +0.1 (+1.01%) | 9,049,220 |
| 19 Mar 2024 | CNY | 9.76 | 10.27 | 9.73 | 9.9 | 9.9 | +0.05 (+0.51%) | 11,896,920 |
| 18 Mar 2024 | CNY | 9.72 | 9.99 | 9.51 | 9.85 | 9.85 | -0.08 (-0.81%) | 14,902,431 |
