| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 10.79 | 10.79 | 10.01 | 10.26 | 10.26 | +0.23 (+2.29%) | 1,301,957 |
| 13 May 2024 | CNY | 10.55 | 10.57 | 9.93 | 10.03 | 10.03 | -0.37 (-3.56%) | 1,663,415 |
| 10 May 2024 | CNY | 10.79 | 10.79 | 10.33 | 10.4 | 10.4 | -0.26 (-2.44%) | 1,359,924 |
| 9 May 2024 | CNY | 10.85 | 11 | 10.63 | 10.66 | 10.66 | +0.03 (+0.28%) | 1,185,624 |
| 8 May 2024 | CNY | 11 | 11 | 10.56 | 10.63 | 10.63 | -0.32 (-2.92%) | 1,323,700 |
| 7 May 2024 | CNY | 11.1 | 11.19 | 10.9 | 10.95 | 10.95 | -0.13 (-1.17%) | 1,731,800 |
| 6 May 2024 | CNY | 10.94 | 11.5 | 10.94 | 11.08 | 11.08 | +0.25 (+2.31%) | 2,695,303 |
| 30 Apr 2024 | CNY | 11 | 11 | 10.56 | 10.83 | 10.83 | -0.01 (-0.09%) | 2,281,047 |
| 29 Apr 2024 | CNY | 10.43 | 10.97 | 10.35 | 10.84 | 10.84 | +0.52 (+5.04%) | 3,079,150 |
| 26 Apr 2024 | CNY | 10.02 | 10.5 | 9.77 | 10.32 | 10.32 | +0.44 (+4.45%) | 3,526,419 |
| 25 Apr 2024 | CNY | 10.1 | 10.15 | 9.78 | 9.88 | 9.88 | -0.28 (-2.76%) | 2,443,552 |
| 24 Apr 2024 | CNY | 9.71 | 10.17 | 9.48 | 10.16 | 10.16 | +0.49 (+5.07%) | 2,543,396 |
| 23 Apr 2024 | CNY | 9.35 | 9.85 | 9.35 | 9.67 | 9.67 | +0.32 (+3.42%) | 2,514,063 |
| 22 Apr 2024 | CNY | 9.25 | 9.48 | 8.82 | 9.35 | 9.35 | -0.03 (-0.32%) | 2,368,038 |
| 19 Apr 2024 | CNY | 9.56 | 9.64 | 9.23 | 9.38 | 9.38 | -0.21 (-2.19%) | 2,521,195 |
| 18 Apr 2024 | CNY | 9.85 | 9.95 | 9.52 | 9.59 | 9.59 | -0.27 (-2.74%) | 2,342,116 |
| 17 Apr 2024 | CNY | 9.18 | 9.89 | 9.18 | 9.86 | 9.86 | +0.86 (+9.56%) | 2,980,744 |
| 16 Apr 2024 | CNY | 10.23 | 10.23 | 9 | 9 | 9 | -1.19 (-11.68%) | 3,071,193 |
| 15 Apr 2024 | CNY | 10.81 | 10.97 | 10.01 | 10.19 | 10.19 | -0.77 (-7.03%) | 2,007,897 |
| 12 Apr 2024 | CNY | 11.04 | 11.28 | 10.92 | 10.96 | 10.96 | -0.09 (-0.81%) | 1,445,293 |
| 11 Apr 2024 | CNY | 11.03 | 11.34 | 10.77 | 11.05 | 11.05 | +0.1 (+0.91%) | 1,416,380 |
| 10 Apr 2024 | CNY | 11.27 | 11.28 | 10.82 | 10.95 | 10.95 | -0.31 (-2.75%) | 1,533,192 |
| 9 Apr 2024 | CNY | 11.6 | 11.6 | 11.06 | 11.26 | 11.26 | -0.16 (-1.40%) | 1,820,039 |
| 8 Apr 2024 | CNY | 11.95 | 11.95 | 11.35 | 11.42 | 11.42 | -0.55 (-4.59%) | 2,523,617 |
| 3 Apr 2024 | CNY | 12.05 | 12.11 | 11.83 | 11.97 | 11.97 | -0.09 (-0.75%) | 1,314,991 |
| 2 Apr 2024 | CNY | 12.17 | 12.38 | 11.97 | 12.06 | 12.06 | -0.17 (-1.39%) | 1,626,968 |
| 1 Apr 2024 | CNY | 11.94 | 12.26 | 11.8 | 12.23 | 12.23 | +0.41 (+3.47%) | 2,427,274 |
| 29 Mar 2024 | CNY | 12.1 | 12.1 | 11.54 | 11.82 | 11.82 | +0.12 (+1.03%) | 1,070,100 |
| 28 Mar 2024 | CNY | 11.48 | 12.01 | 11.43 | 11.7 | 11.7 | +0.25 (+2.18%) | 2,141,850 |
| 27 Mar 2024 | CNY | 12 | 12.01 | 11.45 | 11.45 | 11.45 | -0.54 (-4.50%) | 1,503,200 |
