| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 10.46 | 10.73 | 10.28 | 10.33 | 10.33 | -0.3 (-2.82%) | 6,810,476 |
| 22 May 2024 | CNY | 10.65 | 10.71 | 10.42 | 10.63 | 10.63 | +0.05 (+0.47%) | 5,070,700 |
| 21 May 2024 | CNY | 10.63 | 10.74 | 10.5 | 10.58 | 10.58 | -0.05 (-0.47%) | 5,482,839 |
| 20 May 2024 | CNY | 10.77 | 10.8 | 10.53 | 10.63 | 10.63 | -0.04 (-0.37%) | 6,718,700 |
| 17 May 2024 | CNY | 10.46 | 10.78 | 10.3 | 10.67 | 10.67 | +0.24 (+2.30%) | 8,021,317 |
| 16 May 2024 | CNY | 10.55 | 10.7 | 10.42 | 10.43 | 10.43 | -0.09 (-0.86%) | 8,014,734 |
| 15 May 2024 | CNY | 10.73 | 10.93 | 10.52 | 10.52 | 10.52 | -0.52 (-4.71%) | 10,088,227 |
| 14 May 2024 | CNY | 11.03 | 11.38 | 10.64 | 11.04 | 11.04 | +0.53 (+5.04%) | 15,863,619 |
| 13 May 2024 | CNY | 10.56 | 10.56 | 10.23 | 10.51 | 10.51 | -0.17 (-1.59%) | 8,484,820 |
| 10 May 2024 | CNY | 10.98 | 11.1 | 10.57 | 10.68 | 10.68 | -0.26 (-2.38%) | 8,431,732 |
| 9 May 2024 | CNY | 10.96 | 11.12 | 10.87 | 10.94 | 10.94 | -0.01 (-0.09%) | 8,301,751 |
| 8 May 2024 | CNY | 11.34 | 11.34 | 10.93 | 10.95 | 10.95 | -0.42 (-3.69%) | 9,296,732 |
| 7 May 2024 | CNY | 11.5 | 11.55 | 11.24 | 11.37 | 11.37 | -0.03 (-0.26%) | 8,223,036 |
| 6 May 2024 | CNY | 11.63 | 11.72 | 11.32 | 11.4 | 11.4 | -0.05 (-0.44%) | 9,177,380 |
| 30 Apr 2024 | CNY | 11.84 | 11.99 | 11.26 | 11.45 | 11.45 | -0.11 (-0.95%) | 12,427,340 |
| 29 Apr 2024 | CNY | 11.31 | 11.71 | 11.31 | 11.56 | 11.56 | +0.23 (+2.03%) | 12,102,000 |
| 26 Apr 2024 | CNY | 11.12 | 11.45 | 11.02 | 11.33 | 11.33 | +0.45 (+4.14%) | 14,806,084 |
| 25 Apr 2024 | CNY | 11 | 11.18 | 10.85 | 10.88 | 10.88 | -0.37 (-3.29%) | 12,367,812 |
| 24 Apr 2024 | CNY | 10.72 | 11.26 | 10.7 | 11.25 | 11.25 | +0.55 (+5.14%) | 11,677,642 |
| 23 Apr 2024 | CNY | 10.5 | 10.8 | 10.5 | 10.7 | 10.7 | +0.2 (+1.90%) | 7,866,940 |
| 22 Apr 2024 | CNY | 10.35 | 10.64 | 10.09 | 10.5 | 10.5 | +0.04 (+0.38%) | 8,115,720 |
| 19 Apr 2024 | CNY | 10.59 | 10.88 | 10.39 | 10.46 | 10.46 | -0.32 (-2.97%) | 10,726,620 |
| 18 Apr 2024 | CNY | 10.79 | 11.21 | 10.5 | 10.78 | 10.78 | -0.07 (-0.65%) | 14,086,152 |
| 17 Apr 2024 | CNY | 10.27 | 10.87 | 10.11 | 10.85 | 10.85 | +0.96 (+9.71%) | 12,479,414 |
| 16 Apr 2024 | CNY | 10.66 | 10.82 | 9.78 | 9.89 | 9.89 | -0.98 (-9.02%) | 12,923,215 |
| 15 Apr 2024 | CNY | 11.41 | 11.55 | 10.51 | 10.87 | 10.87 | -0.64 (-5.56%) | 14,691,448 |
| 12 Apr 2024 | CNY | 11.7 | 12.1 | 11.47 | 11.51 | 11.51 | -0.23 (-1.96%) | 11,274,636 |
| 11 Apr 2024 | CNY | 11.75 | 12.07 | 11.68 | 11.74 | 11.74 | -0.12 (-1.01%) | 10,992,281 |
| 10 Apr 2024 | CNY | 12.41 | 12.45 | 11.78 | 11.86 | 11.86 | -0.58 (-4.66%) | 13,080,579 |
| 9 Apr 2024 | CNY | 12.08 | 12.75 | 12.02 | 12.44 | 12.44 | +0.6 (+5.07%) | 21,002,898 |
