| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 9.8 | 10.51 | 9.8 | 10.4 | 10.4 | +0.13 (+1.27%) | 15,007,130 |
| 21 May 2024 | CNY | 10.22 | 10.39 | 10.09 | 10.27 | 10.27 | -0.16 (-1.53%) | 14,785,800 |
| 20 May 2024 | CNY | 10.2 | 10.46 | 10 | 10.43 | 10.43 | +0.35 (+3.47%) | 22,543,809 |
| 17 May 2024 | CNY | 9.8 | 10.09 | 9.65 | 10.08 | 10.08 | +0.3 (+3.07%) | 16,039,479 |
| 16 May 2024 | CNY | 10 | 10.09 | 9.71 | 9.78 | 9.78 | -0.15 (-1.51%) | 17,775,332 |
| 15 May 2024 | CNY | 10.03 | 10.33 | 9.93 | 9.93 | 9.93 | -0.03 (-0.30%) | 21,616,248 |
| 14 May 2024 | CNY | 10.24 | 10.38 | 9.88 | 9.96 | 9.96 | -0.27 (-2.64%) | 19,051,307 |
| 13 May 2024 | CNY | 10.35 | 10.38 | 10.03 | 10.23 | 10.23 | -0.22 (-2.11%) | 21,395,941 |
| 10 May 2024 | CNY | 11.16 | 11.16 | 10.3 | 10.45 | 10.45 | -0.71 (-6.36%) | 48,432,998 |
| 9 May 2024 | CNY | 9.27 | 11.16 | 9.27 | 11.16 | 11.16 | +1.86 (+20%) | 32,893,478 |
| 8 May 2024 | CNY | 9.49 | 9.57 | 9.27 | 9.3 | 9.3 | -0.25 (-2.62%) | 8,847,901 |
| 7 May 2024 | CNY | 9.19 | 9.58 | 9.14 | 9.55 | 9.55 | +0.36 (+3.92%) | 14,127,139 |
| 6 May 2024 | CNY | 9.25 | 9.4 | 9.17 | 9.19 | 9.19 | +0.07 (+0.77%) | 7,720,507 |
| 30 Apr 2024 | CNY | 9.46 | 9.49 | 9.02 | 9.12 | 9.12 | -0.25 (-2.67%) | 8,526,639 |
| 29 Apr 2024 | CNY | 9.09 | 9.42 | 9.08 | 9.37 | 9.37 | +0.31 (+3.42%) | 9,027,292 |
| 26 Apr 2024 | CNY | 8.83 | 9.09 | 8.76 | 9.06 | 9.06 | +0.21 (+2.37%) | 9,217,488 |
| 25 Apr 2024 | CNY | 8.84 | 8.93 | 8.72 | 8.85 | 8.85 | 0.0 (0.0%) | 7,717,891 |
| 24 Apr 2024 | CNY | 8.51 | 8.87 | 8.47 | 8.85 | 8.85 | +0.31 (+3.63%) | 9,177,174 |
| 23 Apr 2024 | CNY | 8.39 | 8.66 | 8.39 | 8.54 | 8.54 | +0.16 (+1.91%) | 9,701,123 |
| 22 Apr 2024 | CNY | 8.03 | 8.52 | 7.91 | 8.38 | 8.38 | -0.03 (-0.36%) | 14,754,047 |
| 19 Apr 2024 | CNY | 8.39 | 8.54 | 8.33 | 8.41 | 8.41 | -0.1 (-1.18%) | 8,491,950 |
| 18 Apr 2024 | CNY | 8.53 | 8.75 | 8.3 | 8.51 | 8.51 | -0.03 (-0.35%) | 11,317,528 |
| 17 Apr 2024 | CNY | 8.06 | 8.57 | 8.05 | 8.54 | 8.54 | +0.6 (+7.56%) | 14,108,296 |
| 16 Apr 2024 | CNY | 8.53 | 8.59 | 7.91 | 7.94 | 7.94 | -0.67 (-7.78%) | 14,431,818 |
| 15 Apr 2024 | CNY | 8.9 | 9.11 | 8.47 | 8.61 | 8.61 | -0.26 (-2.93%) | 11,608,541 |
| 12 Apr 2024 | CNY | 9.06 | 9.15 | 8.83 | 8.87 | 8.87 | -0.2 (-2.21%) | 10,257,552 |
| 11 Apr 2024 | CNY | 9.23 | 9.31 | 9.05 | 9.07 | 9.07 | -0.16 (-1.73%) | 8,083,826 |
| 10 Apr 2024 | CNY | 9.61 | 9.64 | 9.14 | 9.23 | 9.23 | -0.32 (-3.35%) | 7,473,775 |
| 9 Apr 2024 | CNY | 9.42 | 9.58 | 9.32 | 9.55 | 9.55 | +0.31 (+3.35%) | 9,046,191 |
| 8 Apr 2024 | CNY | 9.74 | 9.75 | 9.23 | 9.24 | 9.24 | -0.47 (-4.84%) | 8,900,938 |
