| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 12.55 | 12.67 | 12.25 | 12.36 | 12.36 | -0.21 (-1.67%) | 17,650,746 |
| 20 May 2024 | CNY | 12.6 | 12.94 | 12.45 | 12.57 | 12.57 | -0.28 (-2.18%) | 17,302,159 |
| 17 May 2024 | CNY | 12 | 12.87 | 11.95 | 12.85 | 12.85 | +1.15 (+9.83%) | 35,040,281 |
| 16 May 2024 | CNY | 10.91 | 12.05 | 10.91 | 11.7 | 11.7 | +0.75 (+6.85%) | 19,828,003 |
| 15 May 2024 | CNY | 10.78 | 11.09 | 10.69 | 10.95 | 10.95 | +0.19 (+1.77%) | 5,771,826 |
| 14 May 2024 | CNY | 10.63 | 10.92 | 10.63 | 10.76 | 10.76 | +0.05 (+0.47%) | 3,843,450 |
| 13 May 2024 | CNY | 11.16 | 11.2 | 10.66 | 10.71 | 10.71 | -0.3 (-2.72%) | 6,203,200 |
| 10 May 2024 | CNY | 10.95 | 11.12 | 10.62 | 11.01 | 11.01 | +0.18 (+1.66%) | 6,603,051 |
| 9 May 2024 | CNY | 10.63 | 10.93 | 10.6 | 10.83 | 10.83 | +0.21 (+1.98%) | 3,340,996 |
| 8 May 2024 | CNY | 10.84 | 10.91 | 10.6 | 10.62 | 10.62 | -0.26 (-2.39%) | 3,449,806 |
| 7 May 2024 | CNY | 10.71 | 10.93 | 10.68 | 10.88 | 10.88 | +0.17 (+1.59%) | 4,299,460 |
| 6 May 2024 | CNY | 10.6 | 10.95 | 10.6 | 10.71 | 10.71 | +0.33 (+3.18%) | 5,185,436 |
| 30 Apr 2024 | CNY | 10.57 | 10.68 | 10.21 | 10.38 | 10.38 | -0.18 (-1.70%) | 4,770,779 |
| 29 Apr 2024 | CNY | 10.01 | 10.7 | 10 | 10.56 | 10.56 | +0.55 (+5.49%) | 7,567,427 |
| 26 Apr 2024 | CNY | 9.85 | 10.05 | 9.57 | 10.01 | 10.01 | +0.21 (+2.14%) | 5,559,375 |
| 25 Apr 2024 | CNY | 9.76 | 9.92 | 9.65 | 9.8 | 9.8 | -0.01 (-0.10%) | 3,483,286 |
| 24 Apr 2024 | CNY | 9.71 | 9.83 | 9.61 | 9.81 | 9.81 | +0.08 (+0.82%) | 3,863,790 |
| 23 Apr 2024 | CNY | 9.77 | 9.86 | 9.56 | 9.73 | 9.73 | -0.06 (-0.61%) | 4,637,465 |
| 22 Apr 2024 | CNY | 10.01 | 10.17 | 9.61 | 9.79 | 9.79 | -0.37 (-3.64%) | 6,104,615 |
| 19 Apr 2024 | CNY | 10.28 | 10.28 | 10.01 | 10.16 | 10.16 | -0.12 (-1.17%) | 3,160,500 |
| 18 Apr 2024 | CNY | 10.26 | 10.47 | 10.15 | 10.28 | 10.28 | +0.05 (+0.49%) | 3,485,415 |
| 17 Apr 2024 | CNY | 9.6 | 10.24 | 9.6 | 10.23 | 10.23 | +0.63 (+6.56%) | 5,045,440 |
| 16 Apr 2024 | CNY | 10.11 | 10.15 | 9.55 | 9.6 | 9.6 | -0.54 (-5.33%) | 6,459,624 |
| 15 Apr 2024 | CNY | 10.5 | 10.65 | 9.93 | 10.14 | 10.14 | -0.43 (-4.07%) | 6,083,010 |
| 12 Apr 2024 | CNY | 10.87 | 10.97 | 10.56 | 10.57 | 10.57 | -0.28 (-2.58%) | 3,044,500 |
| 11 Apr 2024 | CNY | 10.89 | 11.04 | 10.68 | 10.85 | 10.85 | -0.05 (-0.46%) | 2,122,790 |
| 10 Apr 2024 | CNY | 11.18 | 11.18 | 10.77 | 10.9 | 10.9 | -0.28 (-2.50%) | 3,482,350 |
| 9 Apr 2024 | CNY | 10.93 | 11.2 | 10.9 | 11.18 | 11.18 | +0.29 (+2.66%) | 3,468,971 |
| 8 Apr 2024 | CNY | 11.44 | 11.44 | 10.89 | 10.89 | 10.89 | -0.48 (-4.22%) | 4,589,210 |
| 3 Apr 2024 | CNY | 11.27 | 11.44 | 11.18 | 11.37 | 11.37 | +0.09 (+0.80%) | 3,660,621 |
