| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 10.5 | 10.7 | 10.43 | 10.6 | 10.6 | 0.0 (0.0%) | 22,566,129 |
| 20 May 2024 | CNY | 10.84 | 10.85 | 10.48 | 10.6 | 10.6 | +0.13 (+1.24%) | 45,740,542 |
| 17 May 2024 | CNY | 10.21 | 10.48 | 10.2 | 10.47 | 10.47 | +0.2 (+1.95%) | 21,115,880 |
| 16 May 2024 | CNY | 10.25 | 10.44 | 10.25 | 10.27 | 10.27 | +0.04 (+0.39%) | 17,078,611 |
| 15 May 2024 | CNY | 10.35 | 10.39 | 10.2 | 10.23 | 10.23 | -0.12 (-1.16%) | 17,206,557 |
| 14 May 2024 | CNY | 10.53 | 10.61 | 10.3 | 10.35 | 10.35 | -0.15 (-1.43%) | 25,278,520 |
| 13 May 2024 | CNY | 10.63 | 10.63 | 10.36 | 10.5 | 10.5 | -0.2 (-1.87%) | 25,963,212 |
| 10 May 2024 | CNY | 10.68 | 10.87 | 10.65 | 10.7 | 10.7 | +0.06 (+0.56%) | 29,334,457 |
| 9 May 2024 | CNY | 10.55 | 10.68 | 10.55 | 10.64 | 10.64 | +0.1 (+0.95%) | 17,744,893 |
| 8 May 2024 | CNY | 10.68 | 10.75 | 10.51 | 10.54 | 10.54 | -0.14 (-1.31%) | 20,038,042 |
| 7 May 2024 | CNY | 10.68 | 10.76 | 10.58 | 10.68 | 10.68 | 0.0 (0.0%) | 23,288,969 |
| 6 May 2024 | CNY | 10.75 | 10.98 | 10.64 | 10.68 | 10.68 | -0.18 (-1.66%) | 40,460,218 |
| 30 Apr 2024 | CNY | 10.77 | 10.93 | 10.57 | 10.86 | 10.86 | +0.01 (+0.09%) | 31,798,836 |
| 29 Apr 2024 | CNY | 10.36 | 10.87 | 10.33 | 10.85 | 10.85 | +0.49 (+4.73%) | 50,435,305 |
| 26 Apr 2024 | CNY | 10.61 | 10.62 | 10.01 | 10.36 | 10.36 | -0.06 (-0.58%) | 51,836,357 |
| 25 Apr 2024 | CNY | 10.36 | 10.58 | 10.18 | 10.42 | 10.42 | 0.0 (0.0%) | 24,450,740 |
| 24 Apr 2024 | CNY | 10.1 | 10.45 | 9.98 | 10.42 | 10.42 | +0.39 (+3.89%) | 26,879,837 |
| 23 Apr 2024 | CNY | 10.18 | 10.21 | 10.02 | 10.03 | 10.03 | -0.12 (-1.18%) | 20,420,870 |
| 22 Apr 2024 | CNY | 9.96 | 10.28 | 9.8 | 10.15 | 10.15 | +0.22 (+2.22%) | 32,439,550 |
| 19 Apr 2024 | CNY | 10.28 | 10.28 | 9.9 | 9.93 | 9.93 | -0.44 (-4.24%) | 34,694,915 |
| 18 Apr 2024 | CNY | 10.23 | 10.42 | 10.06 | 10.37 | 10.37 | +0.07 (+0.68%) | 26,960,402 |
| 17 Apr 2024 | CNY | 10.21 | 10.48 | 10.18 | 10.3 | 10.3 | +0.17 (+1.68%) | 25,410,759 |
| 16 Apr 2024 | CNY | 10.42 | 10.65 | 10.1 | 10.13 | 10.13 | -0.43 (-4.07%) | 32,472,467 |
| 15 Apr 2024 | CNY | 10.73 | 10.85 | 10.36 | 10.56 | 10.56 | -0.18 (-1.68%) | 32,551,586 |
| 12 Apr 2024 | CNY | 10.82 | 10.96 | 10.63 | 10.74 | 10.74 | -0.07 (-0.65%) | 36,268,578 |
| 11 Apr 2024 | CNY | 10.41 | 10.92 | 10.36 | 10.81 | 10.81 | +0.28 (+2.66%) | 34,133,055 |
| 10 Apr 2024 | CNY | 10.53 | 10.66 | 10.42 | 10.53 | 10.53 | -0.08 (-0.75%) | 22,752,120 |
| 9 Apr 2024 | CNY | 10.25 | 10.75 | 10.23 | 10.61 | 10.61 | +0.28 (+2.71%) | 30,359,732 |
| 8 Apr 2024 | CNY | 11.08 | 11.15 | 10.32 | 10.33 | 10.33 | -0.5 (-4.62%) | 36,857,299 |
| 3 Apr 2024 | CNY | 10.83 | 10.97 | 10.75 | 10.83 | 10.83 | +0.02 (+0.19%) | 17,058,521 |
