| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 9.91 | 10.55 | 9.91 | 10.49 | 10.49 | +0.27 (+2.64%) | 9,469,893 |
| 30 Apr 2024 | CNY | 9.91 | 10.78 | 9.8 | 10.22 | 10.22 | +0.31 (+3.13%) | 11,409,230 |
| 29 Apr 2024 | CNY | 9.55 | 9.96 | 9.5 | 9.91 | 9.91 | +0.39 (+4.10%) | 5,689,702 |
| 26 Apr 2024 | CNY | 9.29 | 9.54 | 9.15 | 9.52 | 9.52 | +0.17 (+1.82%) | 5,353,909 |
| 25 Apr 2024 | CNY | 9.14 | 9.44 | 9.14 | 9.35 | 9.35 | +0.13 (+1.41%) | 4,197,164 |
| 24 Apr 2024 | CNY | 9.09 | 9.22 | 9.04 | 9.22 | 9.22 | +0.12 (+1.32%) | 4,514,000 |
| 23 Apr 2024 | CNY | 9.05 | 9.18 | 8.93 | 9.1 | 9.1 | +0.17 (+1.90%) | 4,732,300 |
| 22 Apr 2024 | CNY | 8.91 | 9.2 | 8.9 | 8.93 | 8.93 | +0.08 (+0.90%) | 4,617,717 |
| 19 Apr 2024 | CNY | 8.88 | 9.04 | 8.78 | 8.85 | 8.85 | -0.16 (-1.78%) | 4,083,602 |
| 18 Apr 2024 | CNY | 9.25 | 9.26 | 8.92 | 9.01 | 9.01 | -0.19 (-2.07%) | 4,310,717 |
| 17 Apr 2024 | CNY | 8.67 | 9.38 | 8.67 | 9.2 | 9.2 | +0.62 (+7.23%) | 5,978,702 |
| 16 Apr 2024 | CNY | 9.2 | 9.25 | 8.56 | 8.58 | 8.58 | -0.75 (-8.04%) | 6,766,602 |
| 15 Apr 2024 | CNY | 9.73 | 9.93 | 9.11 | 9.33 | 9.33 | -0.56 (-5.66%) | 6,935,000 |
| 12 Apr 2024 | CNY | 10 | 10.16 | 9.86 | 9.89 | 9.89 | -0.16 (-1.59%) | 3,483,800 |
| 11 Apr 2024 | CNY | 10.02 | 10.21 | 9.9 | 10.05 | 10.05 | -0.04 (-0.40%) | 3,333,700 |
| 10 Apr 2024 | CNY | 10.48 | 10.48 | 10.06 | 10.09 | 10.09 | -0.38 (-3.63%) | 4,796,100 |
| 9 Apr 2024 | CNY | 9.99 | 10.47 | 9.96 | 10.47 | 10.47 | +0.49 (+4.91%) | 7,797,171 |
| 8 Apr 2024 | CNY | 10.49 | 10.51 | 9.96 | 9.98 | 9.98 | -0.61 (-5.76%) | 7,419,600 |
| 3 Apr 2024 | CNY | 10.73 | 10.82 | 10.45 | 10.59 | 10.59 | -0.19 (-1.76%) | 4,233,700 |
| 2 Apr 2024 | CNY | 11.04 | 11.11 | 10.67 | 10.78 | 10.78 | -0.31 (-2.80%) | 6,911,800 |
| 1 Apr 2024 | CNY | 10.74 | 11.26 | 10.73 | 11.09 | 11.09 | +0.35 (+3.26%) | 8,714,200 |
| 29 Mar 2024 | CNY | 10.68 | 10.8 | 10.45 | 10.74 | 10.74 | +0.05 (+0.47%) | 4,964,200 |
| 28 Mar 2024 | CNY | 10.32 | 10.87 | 10.29 | 10.69 | 10.69 | +0.3 (+2.89%) | 9,838,689 |
| 27 Mar 2024 | CNY | 10.96 | 11.18 | 10.39 | 10.39 | 10.39 | -0.58 (-5.29%) | 11,311,727 |
| 26 Mar 2024 | CNY | 11.27 | 11.37 | 10.76 | 10.97 | 10.97 | -0.48 (-4.19%) | 16,139,019 |
| 25 Mar 2024 | CNY | 11.8 | 12.5 | 11.23 | 11.45 | 11.45 | -0.66 (-5.45%) | 23,561,870 |
| 22 Mar 2024 | CNY | 11.6 | 13 | 11.41 | 12.11 | 12.11 | +0.99 (+8.90%) | 29,515,023 |
| 21 Mar 2024 | CNY | 11.33 | 11.38 | 10.96 | 11.12 | 11.12 | -0.05 (-0.45%) | 7,136,100 |
| 20 Mar 2024 | CNY | 10.89 | 11.35 | 10.8 | 11.17 | 11.17 | +0.27 (+2.48%) | 8,526,551 |
| 19 Mar 2024 | CNY | 11.01 | 11.19 | 10.9 | 10.9 | 10.9 | -0.09 (-0.82%) | 7,018,701 |
