| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 11.34 | 11.53 | 11.15 | 11.26 | 11.26 | +0.01 (+0.09%) | 13,819,100 |
| 20 May 2024 | CNY | 11.25 | 11.41 | 11.08 | 11.25 | 11.25 | -0.08 (-0.71%) | 10,713,947 |
| 17 May 2024 | CNY | 11.34 | 11.39 | 11.08 | 11.33 | 11.33 | +0.08 (+0.71%) | 11,659,762 |
| 16 May 2024 | CNY | 11.15 | 11.42 | 11.05 | 11.25 | 11.25 | +0.06 (+0.54%) | 13,216,598 |
| 15 May 2024 | CNY | 11.44 | 11.61 | 11.17 | 11.19 | 11.19 | -0.29 (-2.53%) | 15,174,600 |
| 14 May 2024 | CNY | 11.27 | 11.66 | 11.19 | 11.48 | 11.48 | +0.5 (+4.55%) | 23,969,141 |
| 13 May 2024 | CNY | 11.09 | 11.19 | 10.81 | 10.98 | 10.98 | -0.27 (-2.40%) | 10,601,746 |
| 10 May 2024 | CNY | 11.43 | 11.51 | 11.18 | 11.25 | 11.25 | -0.19 (-1.66%) | 8,988,907 |
| 9 May 2024 | CNY | 11.38 | 11.55 | 11.28 | 11.44 | 11.44 | +0.15 (+1.33%) | 10,942,463 |
| 8 May 2024 | CNY | 11.5 | 11.56 | 11.26 | 11.29 | 11.29 | -0.33 (-2.84%) | 10,077,054 |
| 7 May 2024 | CNY | 11.68 | 11.79 | 11.5 | 11.62 | 11.62 | -0.05 (-0.43%) | 12,155,557 |
| 6 May 2024 | CNY | 11.9 | 11.98 | 11.61 | 11.67 | 11.67 | +0.02 (+0.17%) | 12,728,620 |
| 30 Apr 2024 | CNY | 11.73 | 11.8 | 11.38 | 11.65 | 11.65 | -0.1 (-0.85%) | 15,520,464 |
| 29 Apr 2024 | CNY | 11.5 | 11.82 | 11.5 | 11.75 | 11.75 | +0.4 (+3.52%) | 19,047,792 |
| 26 Apr 2024 | CNY | 10.87 | 11.47 | 10.82 | 11.35 | 11.35 | +0.75 (+7.08%) | 23,937,611 |
| 25 Apr 2024 | CNY | 10.6 | 10.78 | 10.48 | 10.6 | 10.6 | -0.07 (-0.66%) | 10,482,684 |
| 24 Apr 2024 | CNY | 10.28 | 10.68 | 10.19 | 10.67 | 10.67 | +0.34 (+3.29%) | 13,101,181 |
| 23 Apr 2024 | CNY | 10.3 | 10.49 | 10.25 | 10.33 | 10.33 | +0.03 (+0.29%) | 11,498,592 |
| 22 Apr 2024 | CNY | 10.13 | 10.47 | 10 | 10.3 | 10.3 | -0.03 (-0.29%) | 10,226,300 |
| 19 Apr 2024 | CNY | 10.69 | 10.71 | 10.31 | 10.33 | 10.33 | -0.38 (-3.55%) | 12,623,435 |
| 18 Apr 2024 | CNY | 10.59 | 10.93 | 10.42 | 10.71 | 10.71 | 0.0 (0.0%) | 11,582,531 |
| 17 Apr 2024 | CNY | 10.35 | 10.78 | 10.35 | 10.71 | 10.71 | +0.56 (+5.52%) | 14,269,680 |
| 16 Apr 2024 | CNY | 10.67 | 10.74 | 10.12 | 10.15 | 10.15 | -0.56 (-5.23%) | 14,617,922 |
| 15 Apr 2024 | CNY | 11.05 | 11.18 | 10.48 | 10.71 | 10.71 | -0.38 (-3.43%) | 14,467,909 |
| 12 Apr 2024 | CNY | 11.26 | 11.39 | 11.06 | 11.09 | 11.09 | -0.18 (-1.60%) | 8,248,700 |
| 11 Apr 2024 | CNY | 11.12 | 11.43 | 11 | 11.27 | 11.27 | +0.1 (+0.90%) | 12,153,585 |
| 10 Apr 2024 | CNY | 11.5 | 11.53 | 11.07 | 11.17 | 11.17 | -0.41 (-3.54%) | 12,457,277 |
| 9 Apr 2024 | CNY | 11.44 | 11.77 | 11.25 | 11.58 | 11.58 | +0.33 (+2.93%) | 13,652,242 |
| 8 Apr 2024 | CNY | 11.49 | 11.49 | 11.15 | 11.25 | 11.25 | -0.18 (-1.57%) | 9,379,714 |
| 3 Apr 2024 | CNY | 11.8 | 11.9 | 11.39 | 11.43 | 11.43 | -0.47 (-3.95%) | 13,295,608 |
