| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 9.51 | 9.52 | 9.24 | 9.29 | 9.29 | +0.05 (+0.54%) | 26,357,277 |
| 30 Apr 2024 | CNY | 9.51 | 9.76 | 9.14 | 9.24 | 9.24 | -0.24 (-2.53%) | 32,527,977 |
| 29 Apr 2024 | CNY | 9.34 | 9.53 | 9.23 | 9.48 | 9.48 | +0.27 (+2.93%) | 39,596,312 |
| 26 Apr 2024 | CNY | 8.87 | 9.42 | 8.81 | 9.21 | 9.21 | +0.41 (+4.66%) | 40,915,025 |
| 25 Apr 2024 | CNY | 8.8 | 9.15 | 8.73 | 8.8 | 8.8 | -0.15 (-1.68%) | 34,999,822 |
| 24 Apr 2024 | CNY | 8.16 | 8.99 | 8.16 | 8.95 | 8.95 | +0.71 (+8.62%) | 41,234,068 |
| 23 Apr 2024 | CNY | 8.28 | 8.42 | 8.2 | 8.24 | 8.24 | +0.02 (+0.24%) | 22,587,380 |
| 22 Apr 2024 | CNY | 8.4 | 8.48 | 8 | 8.22 | 8.22 | -0.33 (-3.86%) | 28,492,372 |
| 19 Apr 2024 | CNY | 8.9 | 8.97 | 8.44 | 8.55 | 8.55 | -0.38 (-4.26%) | 41,553,555 |
| 18 Apr 2024 | CNY | 8.63 | 9.3 | 8.43 | 8.93 | 8.93 | +0.25 (+2.88%) | 55,942,017 |
| 17 Apr 2024 | CNY | 7.79 | 8.9 | 7.78 | 8.68 | 8.68 | +1.16 (+15.43%) | 56,517,112 |
| 16 Apr 2024 | CNY | 8.6 | 8.73 | 7.48 | 7.52 | 7.52 | -1.23 (-14.06%) | 51,142,627 |
| 15 Apr 2024 | CNY | 9.6 | 9.68 | 8.48 | 8.75 | 8.75 | -0.84 (-8.76%) | 55,609,808 |
| 12 Apr 2024 | CNY | 9.68 | 9.92 | 9.44 | 9.59 | 9.59 | -0.08 (-0.83%) | 42,000,964 |
| 11 Apr 2024 | CNY | 9.8 | 10.19 | 9.58 | 9.67 | 9.67 | -0.33 (-3.30%) | 43,162,039 |
| 10 Apr 2024 | CNY | 10.42 | 10.44 | 9.88 | 10 | 10 | -0.64 (-6.02%) | 47,749,198 |
| 9 Apr 2024 | CNY | 10.77 | 11.08 | 10.3 | 10.64 | 10.64 | -0.12 (-1.12%) | 55,722,760 |
| 8 Apr 2024 | CNY | 11.09 | 11.39 | 10.67 | 10.76 | 10.76 | -0.38 (-3.41%) | 64,085,923 |
| 3 Apr 2024 | CNY | 11.8 | 12.23 | 11.02 | 11.14 | 11.14 | -1.04 (-8.54%) | 92,312,327 |
| 2 Apr 2024 | CNY | 12.36 | 13.1 | 11.87 | 12.18 | 12.18 | -0.32 (-2.56%) | 132,421,795 |
| 1 Apr 2024 | CNY | 11.98 | 12.77 | 11.81 | 12.5 | 12.5 | +1.3 (+11.61%) | 133,919,501 |
| 29 Mar 2024 | CNY | 9.5 | 11.2 | 9.4 | 11.2 | 11.2 | +1.87 (+20.04%) | 31,125,142 |
| 28 Mar 2024 | CNY | 8.75 | 9.44 | 8.66 | 9.33 | 9.33 | +0.69 (+7.99%) | 32,047,795 |
| 27 Mar 2024 | CNY | 9.36 | 9.39 | 8.55 | 8.64 | 8.64 | -0.75 (-7.99%) | 26,779,237 |
| 26 Mar 2024 | CNY | 9.3 | 9.69 | 9.26 | 9.39 | 9.39 | +0.01 (+0.11%) | 23,642,853 |
| 25 Mar 2024 | CNY | 9.75 | 10 | 9.35 | 9.38 | 9.38 | -0.45 (-4.58%) | 26,859,569 |
| 22 Mar 2024 | CNY | 9.95 | 10.07 | 9.8 | 9.83 | 9.83 | -0.22 (-2.19%) | 26,942,440 |
| 21 Mar 2024 | CNY | 10.18 | 10.32 | 9.9 | 10.05 | 10.05 | -0.33 (-3.18%) | 42,872,067 |
| 20 Mar 2024 | CNY | 10.04 | 10.68 | 10.02 | 10.38 | 10.38 | +0.28 (+2.77%) | 58,954,665 |
| 19 Mar 2024 | CNY | 10 | 10.26 | 9.93 | 10.1 | 10.1 | +0.02 (+0.20%) | 32,098,844 |
