| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 9.87 | 10.03 | 9.85 | 9.94 | 9.94 | -0.06 (-0.60%) | 7,444,000 |
| 30 Apr 2024 | CNY | 9.87 | 10.08 | 9.85 | 10 | 10 | +0.13 (+1.32%) | 10,404,100 |
| 29 Apr 2024 | CNY | 9.51 | 9.87 | 9.43 | 9.87 | 9.87 | +0.41 (+4.33%) | 9,427,072 |
| 26 Apr 2024 | CNY | 9.21 | 9.53 | 9.18 | 9.46 | 9.46 | -0.07 (-0.73%) | 11,715,191 |
| 25 Apr 2024 | CNY | 9.33 | 9.67 | 9.32 | 9.53 | 9.53 | +0.07 (+0.74%) | 7,710,883 |
| 24 Apr 2024 | CNY | 9.32 | 9.47 | 9.21 | 9.46 | 9.46 | +0.15 (+1.61%) | 7,337,200 |
| 23 Apr 2024 | CNY | 9.14 | 9.36 | 9.1 | 9.31 | 9.31 | +0.18 (+1.97%) | 8,311,969 |
| 22 Apr 2024 | CNY | 9.02 | 9.28 | 8.92 | 9.13 | 9.13 | +0.03 (+0.33%) | 7,432,390 |
| 19 Apr 2024 | CNY | 9.13 | 9.21 | 8.98 | 9.1 | 9.1 | -0.05 (-0.55%) | 7,208,500 |
| 18 Apr 2024 | CNY | 9.34 | 9.34 | 9.11 | 9.15 | 9.15 | -0.22 (-2.35%) | 8,994,256 |
| 17 Apr 2024 | CNY | 9.18 | 9.54 | 9.16 | 9.37 | 9.37 | +0.35 (+3.88%) | 10,578,509 |
| 16 Apr 2024 | CNY | 9.58 | 9.74 | 8.98 | 9.02 | 9.02 | -0.68 (-7.01%) | 12,103,854 |
| 15 Apr 2024 | CNY | 9.99 | 10.11 | 9.52 | 9.7 | 9.7 | -0.3 (-3%) | 10,955,114 |
| 12 Apr 2024 | CNY | 10.06 | 10.2 | 9.97 | 10 | 10 | -0.09 (-0.89%) | 6,402,000 |
| 11 Apr 2024 | CNY | 10.13 | 10.28 | 10.05 | 10.09 | 10.09 | -0.04 (-0.39%) | 6,649,543 |
| 10 Apr 2024 | CNY | 10.37 | 10.38 | 10.03 | 10.13 | 10.13 | -0.24 (-2.31%) | 8,484,500 |
| 9 Apr 2024 | CNY | 10.2 | 10.39 | 10.17 | 10.37 | 10.37 | +0.19 (+1.87%) | 8,061,183 |
| 8 Apr 2024 | CNY | 10.55 | 10.62 | 10.18 | 10.18 | 10.18 | -0.45 (-4.23%) | 11,093,213 |
| 3 Apr 2024 | CNY | 10.67 | 10.95 | 10.62 | 10.63 | 10.63 | -0.08 (-0.75%) | 11,309,985 |
| 2 Apr 2024 | CNY | 11 | 11.06 | 10.64 | 10.71 | 10.71 | -0.39 (-3.51%) | 13,227,010 |
| 1 Apr 2024 | CNY | 10.9 | 11.15 | 10.86 | 11.1 | 11.1 | +0.18 (+1.65%) | 14,030,300 |
| 29 Mar 2024 | CNY | 10.8 | 10.97 | 10.48 | 10.92 | 10.92 | -0.21 (-1.89%) | 14,186,300 |
| 28 Mar 2024 | CNY | 11.02 | 11.37 | 10.9 | 11.13 | 11.13 | +0.12 (+1.09%) | 15,994,283 |
| 27 Mar 2024 | CNY | 11.14 | 11.35 | 11 | 11.01 | 11.01 | -0.19 (-1.70%) | 13,628,332 |
| 26 Mar 2024 | CNY | 11.39 | 11.5 | 10.97 | 11.2 | 11.2 | -0.15 (-1.32%) | 14,229,943 |
| 25 Mar 2024 | CNY | 11.88 | 12.07 | 11.31 | 11.35 | 11.35 | -0.7 (-5.81%) | 20,879,560 |
| 22 Mar 2024 | CNY | 12.46 | 12.53 | 11.82 | 12.05 | 12.05 | -0.66 (-5.19%) | 30,300,867 |
| 21 Mar 2024 | CNY | 13.04 | 13.2 | 12.48 | 12.71 | 12.71 | -0.33 (-2.53%) | 32,201,376 |
| 20 Mar 2024 | CNY | 12.7 | 14.16 | 12.51 | 13.04 | 13.04 | -0.21 (-1.58%) | 51,422,380 |
| 19 Mar 2024 | CNY | 12.5 | 13.69 | 12.11 | 13.25 | 13.25 | +0.69 (+5.49%) | 56,457,671 |
