| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 10.35 | 10.78 | 9.95 | 10.58 | 10.58 | +0.62 (+6.22%) | 5,010,324 |
| 30 Apr 2024 | CNY | 10.35 | 10.46 | 9.85 | 9.96 | 9.96 | -0.52 (-4.96%) | 4,339,480 |
| 29 Apr 2024 | CNY | 9.9 | 10.58 | 9.7 | 10.48 | 10.48 | -0.66 (-5.92%) | 6,626,713 |
| 26 Apr 2024 | CNY | 10.79 | 11.63 | 10.79 | 11.14 | 11.14 | +0.21 (+1.92%) | 7,832,737 |
| 25 Apr 2024 | CNY | 10.62 | 11.44 | 10.6 | 10.93 | 10.93 | +0.14 (+1.30%) | 8,133,540 |
| 24 Apr 2024 | CNY | 10.24 | 11.99 | 9.96 | 10.79 | 10.79 | +0.55 (+5.37%) | 8,757,142 |
| 23 Apr 2024 | CNY | 9.72 | 10.29 | 9.72 | 10.24 | 10.24 | +0.55 (+5.68%) | 4,114,080 |
| 22 Apr 2024 | CNY | 10 | 10.16 | 9.47 | 9.69 | 9.69 | -0.29 (-2.91%) | 2,196,116 |
| 19 Apr 2024 | CNY | 9.78 | 10.05 | 9.43 | 9.98 | 9.98 | +0.32 (+3.31%) | 2,421,600 |
| 18 Apr 2024 | CNY | 9.75 | 10.06 | 9.45 | 9.66 | 9.66 | -0.05 (-0.51%) | 2,138,260 |
| 17 Apr 2024 | CNY | 9.16 | 9.78 | 9.15 | 9.71 | 9.71 | +0.87 (+9.84%) | 2,360,780 |
| 16 Apr 2024 | CNY | 9.49 | 9.57 | 8.58 | 8.84 | 8.84 | -0.74 (-7.72%) | 2,770,154 |
| 15 Apr 2024 | CNY | 10.24 | 10.46 | 9.26 | 9.58 | 9.58 | -0.85 (-8.15%) | 2,729,540 |
| 12 Apr 2024 | CNY | 10.47 | 10.83 | 10.39 | 10.43 | 10.43 | -0.08 (-0.76%) | 1,442,200 |
| 11 Apr 2024 | CNY | 10.32 | 10.75 | 10.32 | 10.51 | 10.51 | +0.02 (+0.19%) | 1,190,120 |
| 10 Apr 2024 | CNY | 10.72 | 10.9 | 10.27 | 10.49 | 10.49 | -0.28 (-2.60%) | 1,346,000 |
| 9 Apr 2024 | CNY | 10.64 | 10.86 | 10.56 | 10.77 | 10.77 | +0.16 (+1.51%) | 1,313,800 |
| 8 Apr 2024 | CNY | 11.17 | 11.17 | 10.59 | 10.61 | 10.61 | -0.61 (-5.44%) | 1,959,180 |
| 3 Apr 2024 | CNY | 11.22 | 11.3 | 10.97 | 11.22 | 11.22 | 0.0 (0.0%) | 2,016,100 |
| 2 Apr 2024 | CNY | 11.1 | 11.44 | 11.07 | 11.22 | 11.22 | +0.01 (+0.09%) | 3,702,960 |
| 1 Apr 2024 | CNY | 11 | 11.6 | 10.74 | 11.21 | 11.21 | +0.12 (+1.08%) | 5,456,340 |
| 29 Mar 2024 | CNY | 10.49 | 11.09 | 10.45 | 11.09 | 11.09 | +0.61 (+5.82%) | 2,470,060 |
| 28 Mar 2024 | CNY | 10.12 | 10.66 | 10.05 | 10.48 | 10.48 | +0.34 (+3.35%) | 3,719,140 |
| 27 Mar 2024 | CNY | 10.13 | 10.52 | 9.88 | 10.14 | 10.14 | +0.01 (+0.10%) | 3,069,880 |
| 26 Mar 2024 | CNY | 10.14 | 10.3 | 9.88 | 10.13 | 10.13 | -0.07 (-0.69%) | 2,705,640 |
| 25 Mar 2024 | CNY | 10.33 | 10.57 | 10.19 | 10.2 | 10.2 | -0.18 (-1.73%) | 2,204,640 |
| 22 Mar 2024 | CNY | 10.61 | 10.65 | 10.35 | 10.38 | 10.38 | -0.23 (-2.17%) | 1,845,600 |
| 21 Mar 2024 | CNY | 10.7 | 10.74 | 10.44 | 10.61 | 10.61 | -0.05 (-0.47%) | 2,945,820 |
| 20 Mar 2024 | CNY | 10.27 | 10.74 | 10.2 | 10.66 | 10.66 | +0.44 (+4.31%) | 3,124,512 |
| 19 Mar 2024 | CNY | 10.38 | 10.48 | 10.19 | 10.22 | 10.22 | -0.2 (-1.92%) | 2,596,600 |
