| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 9.99 | 10.02 | 9.84 | 9.88 | 9.88 | -0.12 (-1.20%) | 3,205,000 |
| 20 May 2024 | CNY | 10.05 | 10.07 | 9.98 | 10 | 10 | 0.0 (0.0%) | 3,454,255 |
| 17 May 2024 | CNY | 9.99 | 10.04 | 9.89 | 10 | 10 | -0.01 (-0.10%) | 3,437,881 |
| 16 May 2024 | CNY | 10.04 | 10.1 | 9.97 | 10.01 | 10.01 | +0.01 (+0.10%) | 3,269,689 |
| 15 May 2024 | CNY | 10.17 | 10.17 | 9.95 | 10 | 10 | -0.13 (-1.28%) | 3,171,220 |
| 14 May 2024 | CNY | 10 | 10.2 | 10 | 10.13 | 10.13 | +0.13 (+1.30%) | 4,746,340 |
| 13 May 2024 | CNY | 10.09 | 10.11 | 9.91 | 10 | 10 | -0.1 (-0.99%) | 3,812,240 |
| 10 May 2024 | CNY | 10.25 | 10.27 | 10.06 | 10.1 | 10.1 | -0.13 (-1.27%) | 4,230,539 |
| 9 May 2024 | CNY | 10.15 | 10.35 | 10.15 | 10.23 | 10.23 | +0.03 (+0.29%) | 7,845,940 |
| 8 May 2024 | CNY | 10.15 | 10.73 | 10.11 | 10.2 | 10.2 | +0.03 (+0.29%) | 9,394,164 |
| 7 May 2024 | CNY | 10.19 | 10.21 | 10.08 | 10.17 | 10.17 | -0.02 (-0.20%) | 4,348,638 |
| 6 May 2024 | CNY | 10.16 | 10.19 | 10.06 | 10.19 | 10.19 | +0.16 (+1.60%) | 6,074,837 |
| 30 Apr 2024 | CNY | 10.1 | 10.16 | 9.98 | 10.03 | 10.03 | -0.06 (-0.59%) | 5,696,676 |
| 29 Apr 2024 | CNY | 9.78 | 10.09 | 9.71 | 10.09 | 10.09 | +0.3 (+3.06%) | 7,948,706 |
| 26 Apr 2024 | CNY | 9.64 | 9.84 | 9.53 | 9.79 | 9.79 | +0.03 (+0.31%) | 7,615,044 |
| 25 Apr 2024 | CNY | 9.55 | 10.02 | 9.39 | 9.76 | 9.76 | +0.22 (+2.31%) | 8,503,332 |
| 24 Apr 2024 | CNY | 9.48 | 9.69 | 9.43 | 9.54 | 9.54 | +0.09 (+0.95%) | 7,174,279 |
| 23 Apr 2024 | CNY | 9.43 | 10.03 | 9.41 | 9.45 | 9.45 | +0.29 (+3.17%) | 10,165,213 |
| 22 Apr 2024 | CNY | 9.16 | 9.29 | 8.95 | 9.16 | 9.16 | -0.07 (-0.76%) | 4,178,363 |
| 19 Apr 2024 | CNY | 9.22 | 9.43 | 9.15 | 9.23 | 9.23 | -0.11 (-1.18%) | 4,902,919 |
| 18 Apr 2024 | CNY | 9.4 | 9.59 | 9.16 | 9.34 | 9.34 | -0.06 (-0.64%) | 5,654,706 |
| 17 Apr 2024 | CNY | 8.81 | 9.42 | 8.74 | 9.4 | 9.4 | +0.84 (+9.81%) | 7,392,291 |
| 16 Apr 2024 | CNY | 9.21 | 9.21 | 8.42 | 8.56 | 8.56 | -0.74 (-7.96%) | 8,610,803 |
| 15 Apr 2024 | CNY | 9.76 | 9.87 | 9.11 | 9.3 | 9.3 | -0.49 (-5.01%) | 7,637,570 |
| 12 Apr 2024 | CNY | 9.68 | 9.97 | 9.68 | 9.79 | 9.79 | +0.11 (+1.14%) | 5,962,424 |
| 11 Apr 2024 | CNY | 9.78 | 9.85 | 9.54 | 9.68 | 9.68 | -0.2 (-2.02%) | 6,366,950 |
| 10 Apr 2024 | CNY | 10.4 | 10.4 | 9.76 | 9.88 | 9.88 | -0.4 (-3.89%) | 7,096,700 |
| 9 Apr 2024 | CNY | 10.07 | 10.3 | 10.03 | 10.28 | 10.28 | +0.21 (+2.09%) | 3,433,745 |
| 8 Apr 2024 | CNY | 10.32 | 10.37 | 10.02 | 10.07 | 10.07 | -0.32 (-3.08%) | 3,922,018 |
| 3 Apr 2024 | CNY | 10.42 | 10.48 | 10.3 | 10.39 | 10.39 | -0.07 (-0.67%) | 3,188,996 |
