| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 10.3 | 10.55 | 9.92 | 10.17 | 10.17 | +0.35 (+3.56%) | 6,447,843 |
| 1 Apr 2024 | CNY | 9.99 | 9.99 | 9.76 | 9.82 | 9.82 | +0.12 (+1.24%) | 2,956,710 |
| 29 Mar 2024 | CNY | 9.65 | 9.94 | 9.6 | 9.7 | 9.7 | -0.14 (-1.42%) | 1,675,600 |
| 28 Mar 2024 | CNY | 9.7 | 9.95 | 9.58 | 9.84 | 9.84 | +0.25 (+2.61%) | 2,831,532 |
| 27 Mar 2024 | CNY | 9.95 | 10.2 | 9.59 | 9.59 | 9.59 | -0.43 (-4.29%) | 3,278,302 |
| 26 Mar 2024 | CNY | 10.11 | 10.14 | 9.9 | 10.02 | 10.02 | -0.09 (-0.89%) | 3,899,200 |
| 25 Mar 2024 | CNY | 10.29 | 10.55 | 10.09 | 10.11 | 10.11 | -0.16 (-1.56%) | 4,456,712 |
| 22 Mar 2024 | CNY | 10.36 | 10.44 | 10.06 | 10.27 | 10.27 | -0.09 (-0.87%) | 3,870,000 |
| 21 Mar 2024 | CNY | 10.66 | 10.71 | 10.31 | 10.36 | 10.36 | -0.3 (-2.81%) | 5,702,001 |
| 20 Mar 2024 | CNY | 10.45 | 11.15 | 10.43 | 10.66 | 10.66 | +0.43 (+4.20%) | 10,348,212 |
| 19 Mar 2024 | CNY | 10.2 | 10.27 | 10.1 | 10.23 | 10.23 | +0.02 (+0.20%) | 2,788,201 |
| 18 Mar 2024 | CNY | 10.26 | 10.47 | 10.11 | 10.21 | 10.21 | +0.21 (+2.10%) | 3,752,403 |
| 15 Mar 2024 | CNY | 10.04 | 10.05 | 9.81 | 10 | 10 | -0.04 (-0.40%) | 3,288,701 |
| 14 Mar 2024 | CNY | 10.2 | 10.24 | 9.94 | 10.04 | 10.04 | -0.16 (-1.57%) | 3,402,400 |
| 13 Mar 2024 | CNY | 10.21 | 10.36 | 10.03 | 10.2 | 10.2 | +0.05 (+0.49%) | 3,893,301 |
| 12 Mar 2024 | CNY | 10.55 | 10.65 | 10.01 | 10.15 | 10.15 | -0.36 (-3.43%) | 5,931,000 |
| 11 Mar 2024 | CNY | 10.18 | 10.76 | 10.09 | 10.51 | 10.51 | +0.33 (+3.24%) | 6,999,397 |
| 8 Mar 2024 | CNY | 9.59 | 10.42 | 9.5 | 10.18 | 10.18 | +0.62 (+6.49%) | 8,019,802 |
| 7 Mar 2024 | CNY | 10 | 10.03 | 9.45 | 9.56 | 9.56 | -0.1 (-1.04%) | 5,394,601 |
| 6 Mar 2024 | CNY | 8.99 | 9.99 | 8.99 | 9.66 | 9.66 | +0.69 (+7.69%) | 9,972,800 |
| 5 Mar 2024 | CNY | 9.24 | 9.45 | 8.92 | 8.97 | 8.97 | -0.4 (-4.27%) | 4,144,201 |
| 4 Mar 2024 | CNY | 9.39 | 9.56 | 9.17 | 9.37 | 9.37 | -0.04 (-0.43%) | 3,158,701 |
| 1 Mar 2024 | CNY | 9.62 | 9.62 | 9.23 | 9.41 | 9.41 | +0.06 (+0.64%) | 2,871,904 |
| 29 Feb 2024 | CNY | 9.07 | 9.45 | 9 | 9.35 | 9.35 | +0.32 (+3.54%) | 3,486,702 |
| 28 Feb 2024 | CNY | 9.81 | 10.23 | 9.03 | 9.03 | 9.03 | -0.75 (-7.67%) | 6,792,900 |
| 27 Feb 2024 | CNY | 9.53 | 9.85 | 9.32 | 9.78 | 9.78 | +0.26 (+2.73%) | 4,380,467 |
| 26 Feb 2024 | CNY | 9.35 | 9.83 | 9.22 | 9.52 | 9.52 | +0.17 (+1.82%) | 4,818,802 |
| 23 Feb 2024 | CNY | 9.29 | 9.38 | 9.09 | 9.35 | 9.35 | +0.2 (+2.19%) | 4,206,930 |
| 22 Feb 2024 | CNY | 8.63 | 9.35 | 8.63 | 9.15 | 9.15 | +0.38 (+4.33%) | 5,194,900 |
| 21 Feb 2024 | CNY | 8.39 | 9 | 8.35 | 8.77 | 8.77 | +0.24 (+2.81%) | 5,209,326 |
