| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 11.1 | 11.49 | 10.57 | 10.63 | 10.63 | -0.42 (-3.80%) | 5,422,180 |
| 20 May 2024 | CNY | 10.77 | 11.39 | 10.52 | 11.05 | 11.05 | +0.33 (+3.08%) | 5,763,936 |
| 17 May 2024 | CNY | 10.6 | 10.78 | 10.37 | 10.72 | 10.72 | +0.17 (+1.61%) | 3,076,840 |
| 16 May 2024 | CNY | 9.94 | 10.64 | 9.94 | 10.55 | 10.55 | +0.56 (+5.61%) | 4,086,880 |
| 15 May 2024 | CNY | 9.95 | 10.13 | 9.75 | 9.99 | 9.99 | +0.03 (+0.30%) | 1,807,260 |
| 14 May 2024 | CNY | 9.81 | 10.02 | 9.72 | 9.96 | 9.96 | +0.16 (+1.63%) | 1,514,780 |
| 13 May 2024 | CNY | 10.06 | 10.06 | 9.69 | 9.8 | 9.8 | -0.32 (-3.16%) | 2,333,660 |
| 10 May 2024 | CNY | 10.28 | 10.35 | 9.95 | 10.12 | 10.12 | -0.19 (-1.84%) | 2,458,520 |
| 9 May 2024 | CNY | 10.5 | 10.54 | 10.29 | 10.31 | 10.31 | +0.02 (+0.19%) | 2,389,549 |
| 8 May 2024 | CNY | 10.85 | 10.86 | 10.29 | 10.29 | 10.29 | -0.61 (-5.60%) | 3,375,304 |
| 7 May 2024 | CNY | 10.49 | 11.18 | 10.39 | 10.9 | 10.9 | +0.32 (+3.02%) | 4,712,360 |
| 6 May 2024 | CNY | 9.95 | 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 |
