| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 10.01 | 12.79 | 10.01 | 11.59 | 11.59 | +0.29 (+2.57%) | 47,152,348 |
| 30 Apr 2024 | CNY | 10.01 | 11.5 | 10.01 | 11.3 | 11.3 | +1.3 (+13%) | 28,326,839 |
| 29 Apr 2024 | CNY | 9.63 | 10.1 | 9.59 | 10 | 10 | +0.5 (+5.26%) | 13,770,632 |
| 26 Apr 2024 | CNY | 8.93 | 9.75 | 8.93 | 9.5 | 9.5 | +0.48 (+5.32%) | 13,177,052 |
| 25 Apr 2024 | CNY | 8.71 | 9.08 | 8.68 | 9.02 | 9.02 | +0.37 (+4.28%) | 7,207,900 |
| 24 Apr 2024 | CNY | 8.16 | 8.72 | 8.01 | 8.65 | 8.65 | +0.49 (+6.00%) | 7,075,232 |
| 23 Apr 2024 | CNY | 8.09 | 8.21 | 8 | 8.16 | 8.16 | +0.11 (+1.37%) | 3,820,100 |
| 22 Apr 2024 | CNY | 7.8 | 8.18 | 7.72 | 8.05 | 8.05 | +0.17 (+2.16%) | 4,017,180 |
| 19 Apr 2024 | CNY | 7.91 | 8.09 | 7.8 | 7.88 | 7.88 | -0.12 (-1.50%) | 3,857,100 |
| 18 Apr 2024 | CNY | 8.19 | 8.19 | 7.91 | 8 | 8 | -0.16 (-1.96%) | 4,646,780 |
| 17 Apr 2024 | CNY | 7.81 | 8.33 | 7.81 | 8.16 | 8.16 | +0.36 (+4.62%) | 6,025,100 |
| 16 Apr 2024 | CNY | 8.2 | 8.2 | 7.44 | 7.8 | 7.8 | -0.39 (-4.76%) | 10,148,984 |
| 15 Apr 2024 | CNY | 8.66 | 8.7 | 8.11 | 8.19 | 8.19 | -0.47 (-5.43%) | 6,783,925 |
| 12 Apr 2024 | CNY | 8.84 | 8.86 | 8.64 | 8.66 | 8.66 | -0.14 (-1.59%) | 3,284,981 |
| 11 Apr 2024 | CNY | 8.88 | 9.05 | 8.78 | 8.8 | 8.8 | -0.09 (-1.01%) | 2,906,100 |
| 10 Apr 2024 | CNY | 9.14 | 9.15 | 8.84 | 8.89 | 8.89 | -0.25 (-2.74%) | 3,774,518 |
| 9 Apr 2024 | CNY | 8.81 | 9.14 | 8.8 | 9.14 | 9.14 | +0.32 (+3.63%) | 3,979,728 |
| 8 Apr 2024 | CNY | 9.17 | 9.27 | 8.78 | 8.82 | 8.82 | -0.36 (-3.92%) | 6,317,000 |
| 3 Apr 2024 | CNY | 9.26 | 9.29 | 9.01 | 9.18 | 9.18 | -0.02 (-0.22%) | 4,786,000 |
| 2 Apr 2024 | CNY | 9.28 | 9.33 | 9.16 | 9.2 | 9.2 | -0.14 (-1.50%) | 3,964,916 |
| 1 Apr 2024 | CNY | 9.4 | 9.52 | 9.21 | 9.34 | 9.34 | +0.03 (+0.32%) | 4,300,140 |
| 29 Mar 2024 | CNY | 9.4 | 9.46 | 9.2 | 9.31 | 9.31 | -0.05 (-0.53%) | 1,320,900 |
| 28 Mar 2024 | CNY | 9.18 | 9.39 | 9.13 | 9.36 | 9.36 | +0.18 (+1.96%) | 3,990,420 |
| 27 Mar 2024 | CNY | 9.59 | 9.59 | 9.17 | 9.18 | 9.18 | -0.3 (-3.16%) | 4,844,145 |
| 26 Mar 2024 | CNY | 9.5 | 9.69 | 9.24 | 9.48 | 9.48 | -0.09 (-0.94%) | 7,439,516 |
| 25 Mar 2024 | CNY | 9.29 | 9.8 | 9.21 | 9.57 | 9.57 | +0.29 (+3.12%) | 10,974,487 |
| 22 Mar 2024 | CNY | 9.5 | 9.64 | 9.1 | 9.28 | 9.28 | -0.22 (-2.32%) | 6,948,420 |
| 21 Mar 2024 | CNY | 9.16 | 9.73 | 9.14 | 9.5 | 9.5 | +0.34 (+3.71%) | 11,442,500 |
| 20 Mar 2024 | CNY | 9.01 | 9.2 | 8.88 | 9.16 | 9.16 | +0.15 (+1.66%) | 7,021,590 |
| 19 Mar 2024 | CNY | 8.9 | 9.01 | 8.79 | 9.01 | 9.01 | +0.01 (+0.11%) | 6,728,064 |
