| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 10.63 | 10.63 | 10.1 | 10.18 | 10.18 | -0.13 (-1.26%) | 16,253,908 |
| 14 May 2024 | CNY | 10.37 | 10.46 | 10.25 | 10.31 | 10.31 | 0.0 (0.0%) | 14,021,901 |
| 13 May 2024 | CNY | 10.36 | 10.47 | 10.19 | 10.31 | 10.31 | -0.16 (-1.53%) | 15,442,713 |
| 10 May 2024 | CNY | 10.63 | 10.67 | 10.39 | 10.47 | 10.47 | -0.19 (-1.78%) | 19,779,600 |
| 9 May 2024 | CNY | 10.41 | 10.75 | 10.41 | 10.66 | 10.66 | +0.36 (+3.50%) | 27,146,900 |
| 8 May 2024 | CNY | 10.55 | 10.57 | 10.25 | 10.3 | 10.3 | -0.28 (-2.65%) | 18,720,606 |
| 7 May 2024 | CNY | 10.5 | 10.6 | 10.42 | 10.58 | 10.58 | +0.02 (+0.19%) | 18,556,081 |
| 6 May 2024 | CNY | 10.64 | 10.72 | 10.48 | 10.56 | 10.56 | +0.13 (+1.25%) | 24,492,408 |
| 30 Apr 2024 | CNY | 10.4 | 10.56 | 10.29 | 10.43 | 10.43 | -0.03 (-0.29%) | 25,255,100 |
| 29 Apr 2024 | CNY | 9.98 | 10.6 | 9.96 | 10.46 | 10.46 | +0.57 (+5.76%) | 42,668,287 |
| 26 Apr 2024 | CNY | 9.63 | 9.9 | 9.56 | 9.89 | 9.89 | +0.22 (+2.28%) | 30,508,416 |
| 25 Apr 2024 | CNY | 9.4 | 9.78 | 9.35 | 9.67 | 9.67 | +0.18 (+1.90%) | 34,965,813 |
| 24 Apr 2024 | CNY | 9.11 | 9.49 | 9.03 | 9.49 | 9.49 | +0.26 (+2.82%) | 35,343,799 |
| 23 Apr 2024 | CNY | 9.22 | 9.31 | 9.1 | 9.23 | 9.23 | 0.0 (0.0%) | 31,169,558 |
| 22 Apr 2024 | CNY | 9.23 | 9.41 | 9.02 | 9.23 | 9.23 | -0.1 (-1.07%) | 27,506,347 |
| 19 Apr 2024 | CNY | 9.5 | 9.59 | 9.23 | 9.33 | 9.33 | -0.32 (-3.32%) | 38,525,737 |
| 18 Apr 2024 | CNY | 9.8 | 9.89 | 9.37 | 9.65 | 9.65 | -0.16 (-1.63%) | 41,776,685 |
| 17 Apr 2024 | CNY | 9.4 | 9.87 | 9.4 | 9.81 | 9.81 | +0.62 (+6.75%) | 56,111,616 |
| 16 Apr 2024 | CNY | 10.16 | 10.24 | 9.06 | 9.19 | 9.19 | -1.11 (-10.78%) | 69,170,757 |
| 15 Apr 2024 | CNY | 11.14 | 11.27 | 10.14 | 10.3 | 10.3 | -0.88 (-7.87%) | 56,886,820 |
| 12 Apr 2024 | CNY | 11.93 | 11.95 | 11.17 | 11.18 | 11.18 | -0.76 (-6.37%) | 49,547,298 |
| 11 Apr 2024 | CNY | 12.09 | 12.32 | 11.63 | 11.94 | 11.94 | -0.36 (-2.93%) | 46,922,678 |
| 10 Apr 2024 | CNY | 12.67 | 12.67 | 12.22 | 12.3 | 12.3 | -0.52 (-4.06%) | 49,573,707 |
| 9 Apr 2024 | CNY | 11.99 | 12.96 | 11.88 | 12.82 | 12.82 | +0.66 (+5.43%) | 84,248,036 |
| 8 Apr 2024 | CNY | 11.7 | 12.83 | 11.65 | 12.16 | 12.16 | +0.43 (+3.67%) | 60,407,495 |
| 3 Apr 2024 | CNY | 12 | 12.34 | 11.68 | 11.73 | 11.73 | -0.36 (-2.98%) | 35,008,537 |
| 2 Apr 2024 | CNY | 11.76 | 12.25 | 11.6 | 12.09 | 12.09 | +0.3 (+2.54%) | 30,228,115 |
| 1 Apr 2024 | CNY | 11.4 | 11.8 | 11.39 | 11.79 | 11.79 | +0.41 (+3.60%) | 14,038,400 |
| 29 Mar 2024 | CNY | 11.38 | 11.55 | 11.23 | 11.38 | 11.38 | 0.0 (0.0%) | 6,705,599 |
| 28 Mar 2024 | CNY | 11.2 | 11.54 | 11.15 | 11.38 | 11.38 | +0.23 (+2.06%) | 12,463,525 |
