| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 10.15 | 10.26 | 10.08 | 10.14 | 10.14 | -0.03 (-0.29%) | 22,679,587 |
| 20 May 2024 | CNY | 10.15 | 10.19 | 10.04 | 10.17 | 10.17 | +0.01 (+0.10%) | 24,252,760 |
| 17 May 2024 | CNY | 10.07 | 10.16 | 10.01 | 10.16 | 10.16 | +0.09 (+0.89%) | 21,630,674 |
| 16 May 2024 | CNY | 10.22 | 10.28 | 10.03 | 10.07 | 10.07 | -0.17 (-1.66%) | 25,360,117 |
| 15 May 2024 | CNY | 10.37 | 10.4 | 10.16 | 10.24 | 10.24 | -0.09 (-0.87%) | 24,586,232 |
| 14 May 2024 | CNY | 10.28 | 10.48 | 10.28 | 10.33 | 10.33 | +0.01 (+0.10%) | 30,310,780 |
| 13 May 2024 | CNY | 10.66 | 10.78 | 10.27 | 10.32 | 10.32 | -0.26 (-2.46%) | 48,844,160 |
| 10 May 2024 | CNY | 11 | 11 | 10.52 | 10.58 | 10.58 | -0.71 (-6.29%) | 73,070,730 |
| 9 May 2024 | CNY | 10.95 | 11.77 | 10.63 | 11.29 | 11.29 | +0.59 (+5.51%) | 108,123,570 |
| 8 May 2024 | CNY | 10.54 | 10.88 | 10.48 | 10.7 | 10.7 | +0.3 (+2.88%) | 57,063,624 |
| 7 May 2024 | CNY | 10.51 | 10.55 | 10.32 | 10.4 | 10.4 | -0.08 (-0.76%) | 19,367,591 |
| 6 May 2024 | CNY | 10.44 | 10.59 | 10.31 | 10.48 | 10.48 | +0.26 (+2.54%) | 30,808,756 |
| 30 Apr 2024 | CNY | 9.95 | 10.3 | 9.92 | 10.22 | 10.22 | +0.25 (+2.51%) | 25,590,513 |
| 29 Apr 2024 | CNY | 9.92 | 10.02 | 9.8 | 9.97 | 9.97 | +0.04 (+0.40%) | 19,823,030 |
| 26 Apr 2024 | CNY | 9.84 | 10 | 9.7 | 9.93 | 9.93 | +0.08 (+0.81%) | 19,492,600 |
| 25 Apr 2024 | CNY | 9.54 | 9.97 | 9.51 | 9.85 | 9.85 | +0.3 (+3.14%) | 21,983,190 |
| 24 Apr 2024 | CNY | 9.28 | 9.57 | 9.21 | 9.55 | 9.55 | +0.27 (+2.91%) | 24,318,922 |
| 23 Apr 2024 | CNY | 9.85 | 9.87 | 8.86 | 9.28 | 9.28 | -0.59 (-5.98%) | 52,929,302 |
| 22 Apr 2024 | CNY | 9.8 | 9.96 | 9.71 | 9.87 | 9.87 | +0.1 (+1.02%) | 18,471,602 |
| 19 Apr 2024 | CNY | 9.81 | 9.89 | 9.73 | 9.77 | 9.77 | -0.07 (-0.71%) | 13,287,286 |
| 18 Apr 2024 | CNY | 9.69 | 9.89 | 9.64 | 9.84 | 9.84 | +0.16 (+1.65%) | 13,952,822 |
| 17 Apr 2024 | CNY | 9.59 | 9.81 | 9.56 | 9.68 | 9.68 | +0.15 (+1.57%) | 15,321,026 |
| 16 Apr 2024 | CNY | 9.72 | 9.9 | 9.52 | 9.53 | 9.53 | -0.22 (-2.26%) | 18,664,529 |
| 15 Apr 2024 | CNY | 9.66 | 9.87 | 9.63 | 9.75 | 9.75 | +0.15 (+1.56%) | 16,141,071 |
| 12 Apr 2024 | CNY | 9.64 | 9.74 | 9.57 | 9.6 | 9.6 | -0.08 (-0.83%) | 8,691,998 |
| 11 Apr 2024 | CNY | 9.69 | 9.78 | 9.62 | 9.68 | 9.68 | -0.06 (-0.62%) | 9,667,600 |
| 10 Apr 2024 | CNY | 9.83 | 9.88 | 9.7 | 9.74 | 9.74 | -0.11 (-1.12%) | 9,479,197 |
| 9 Apr 2024 | CNY | 9.77 | 9.86 | 9.7 | 9.85 | 9.85 | +0.11 (+1.13%) | 9,183,652 |
| 8 Apr 2024 | CNY | 9.99 | 9.99 | 9.73 | 9.74 | 9.74 | -0.25 (-2.50%) | 11,218,707 |
| 3 Apr 2024 | CNY | 9.9 | 10.09 | 9.88 | 9.99 | 9.99 | +0.07 (+0.71%) | 14,186,095 |
