| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 11.82 | 12.3 | 11.82 | 12.06 | 12.06 | -0.15 (-1.23%) | 2,893,120 |
| 20 May 2024 | CNY | 12.27 | 12.41 | 12.12 | 12.21 | 12.21 | +0.33 (+2.78%) | 4,286,829 |
| 17 May 2024 | CNY | 11.82 | 11.94 | 11.5 | 11.88 | 11.88 | +0.04 (+0.34%) | 3,619,004 |
| 16 May 2024 | CNY | 11.62 | 12.05 | 11.58 | 11.84 | 11.84 | +0.23 (+1.98%) | 3,289,000 |
| 15 May 2024 | CNY | 11.7 | 11.8 | 11.51 | 11.61 | 11.61 | -0.19 (-1.61%) | 3,001,399 |
| 14 May 2024 | CNY | 11.85 | 12.11 | 11.67 | 11.8 | 11.8 | -0.05 (-0.42%) | 3,022,700 |
| 13 May 2024 | CNY | 11.94 | 11.99 | 11.62 | 11.85 | 11.85 | -0.28 (-2.31%) | 4,853,300 |
| 10 May 2024 | CNY | 12.28 | 12.46 | 12.06 | 12.13 | 12.13 | -0.12 (-0.98%) | 4,416,000 |
| 9 May 2024 | CNY | 12.27 | 12.58 | 12.09 | 12.25 | 12.25 | +0.11 (+0.91%) | 4,087,289 |
| 8 May 2024 | CNY | 12.27 | 12.55 | 12.11 | 12.14 | 12.14 | -0.29 (-2.33%) | 4,641,826 |
| 7 May 2024 | CNY | 11.77 | 12.68 | 11.7 | 12.43 | 12.43 | +0.65 (+5.52%) | 11,559,143 |
| 6 May 2024 | CNY | 11.42 | 11.97 | 11.24 | 11.78 | 11.78 | +0.56 (+4.99%) | 7,474,614 |
| 30 Apr 2024 | CNY | 11.27 | 11.42 | 11.07 | 11.22 | 11.22 | -0.11 (-0.97%) | 3,834,100 |
| 29 Apr 2024 | CNY | 10.92 | 11.54 | 10.78 | 11.33 | 11.33 | +0.37 (+3.38%) | 7,770,118 |
| 26 Apr 2024 | CNY | 11.11 | 11.18 | 10.79 | 10.96 | 10.96 | -0.22 (-1.97%) | 6,209,000 |
| 25 Apr 2024 | CNY | 11.42 | 11.56 | 11.11 | 11.18 | 11.18 | -0.3 (-2.61%) | 7,254,400 |
| 24 Apr 2024 | CNY | 11 | 11.9 | 10.91 | 11.48 | 11.48 | +0.68 (+6.30%) | 20,184,907 |
| 23 Apr 2024 | CNY | 10.33 | 10.9 | 10.24 | 10.8 | 10.8 | +0.19 (+1.79%) | 9,312,500 |
| 22 Apr 2024 | CNY | 9.94 | 11 | 9.94 | 10.61 | 10.61 | +0.67 (+6.74%) | 9,187,452 |
| 19 Apr 2024 | CNY | 9.88 | 10.25 | 9.8 | 9.94 | 9.94 | +0.04 (+0.40%) | 3,720,100 |
| 18 Apr 2024 | CNY | 10 | 10.17 | 9.89 | 9.9 | 9.9 | -0.22 (-2.17%) | 4,324,520 |
| 17 Apr 2024 | CNY | 9.67 | 10.2 | 9.67 | 10.12 | 10.12 | +0.51 (+5.31%) | 4,539,080 |
| 16 Apr 2024 | CNY | 10.1 | 10.19 | 9.48 | 9.61 | 9.61 | -0.68 (-6.61%) | 5,818,000 |
| 15 Apr 2024 | CNY | 10.16 | 10.65 | 10.05 | 10.29 | 10.29 | +0.29 (+2.90%) | 7,631,300 |
| 12 Apr 2024 | CNY | 10.12 | 10.21 | 9.92 | 10 | 10 | -0.12 (-1.19%) | 3,455,500 |
| 11 Apr 2024 | CNY | 10.26 | 10.35 | 10.11 | 10.12 | 10.12 | -0.18 (-1.75%) | 3,198,518 |
| 10 Apr 2024 | CNY | 10.44 | 10.51 | 10.19 | 10.3 | 10.3 | -0.19 (-1.81%) | 3,362,300 |
| 9 Apr 2024 | CNY | 10.1 | 10.52 | 10.1 | 10.49 | 10.49 | +0.37 (+3.66%) | 4,096,000 |
| 8 Apr 2024 | CNY | 10.43 | 10.68 | 10.11 | 10.12 | 10.12 | -0.33 (-3.16%) | 5,873,179 |
| 3 Apr 2024 | CNY | 10.37 | 10.59 | 10.23 | 10.45 | 10.45 | +0.03 (+0.29%) | 5,209,880 |
