| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 10.77 | 10.96 | 10.75 | 10.88 | 10.88 | +0.21 (+1.97%) | 3,625,900 |
| 30 Apr 2024 | CNY | 10.77 | 10.9 | 10.42 | 10.67 | 10.67 | -0.11 (-1.02%) | 3,887,030 |
| 29 Apr 2024 | CNY | 10.85 | 10.89 | 10.42 | 10.78 | 10.78 | -0.3 (-2.71%) | 7,570,190 |
| 26 Apr 2024 | CNY | 10.77 | 11.26 | 10.73 | 11.08 | 11.08 | +0.22 (+2.03%) | 4,047,294 |
| 25 Apr 2024 | CNY | 10.83 | 10.95 | 10.71 | 10.86 | 10.86 | -0.09 (-0.82%) | 3,779,560 |
| 24 Apr 2024 | CNY | 10.42 | 11.11 | 10.35 | 10.95 | 10.95 | +0.57 (+5.49%) | 5,437,390 |
| 23 Apr 2024 | CNY | 10.07 | 10.48 | 10.07 | 10.38 | 10.38 | +0.27 (+2.67%) | 4,020,400 |
| 22 Apr 2024 | CNY | 10.14 | 10.4 | 9.71 | 10.11 | 10.11 | -0.23 (-2.22%) | 4,500,998 |
| 19 Apr 2024 | CNY | 10.59 | 11.2 | 10.23 | 10.34 | 10.34 | +0.03 (+0.29%) | 6,563,458 |
| 18 Apr 2024 | CNY | 10.37 | 10.62 | 10.07 | 10.31 | 10.31 | -0.07 (-0.67%) | 4,417,700 |
| 17 Apr 2024 | CNY | 9.48 | 10.4 | 9.48 | 10.38 | 10.38 | +1.09 (+11.73%) | 5,802,600 |
| 16 Apr 2024 | CNY | 10.05 | 10.1 | 9.01 | 9.29 | 9.29 | -0.89 (-8.74%) | 6,426,600 |
| 15 Apr 2024 | CNY | 11.29 | 11.39 | 9.98 | 10.18 | 10.18 | -0.97 (-8.70%) | 5,985,900 |
| 12 Apr 2024 | CNY | 11.19 | 11.42 | 11.13 | 11.15 | 11.15 | 0.0 (0.0%) | 2,572,367 |
| 11 Apr 2024 | CNY | 11.22 | 11.43 | 11.02 | 11.15 | 11.15 | -0.12 (-1.06%) | 2,505,093 |
| 10 Apr 2024 | CNY | 11.81 | 11.82 | 11.1 | 11.27 | 11.27 | -0.46 (-3.92%) | 3,039,200 |
| 9 Apr 2024 | CNY | 11.75 | 11.84 | 11.53 | 11.73 | 11.73 | +0.16 (+1.38%) | 2,457,450 |
| 8 Apr 2024 | CNY | 12.15 | 12.15 | 11.55 | 11.57 | 11.57 | -0.58 (-4.77%) | 3,021,035 |
| 3 Apr 2024 | CNY | 12.56 | 12.57 | 12 | 12.15 | 12.15 | -0.42 (-3.34%) | 3,272,534 |
| 2 Apr 2024 | CNY | 12.75 | 12.75 | 12.43 | 12.57 | 12.57 | -0.21 (-1.64%) | 3,916,334 |
| 1 Apr 2024 | CNY | 12.82 | 12.92 | 12.57 | 12.78 | 12.78 | -0.17 (-1.31%) | 6,863,146 |
| 29 Mar 2024 | CNY | 12.12 | 12.95 | 12 | 12.95 | 12.95 | +0.93 (+7.74%) | 3,581,500 |
| 28 Mar 2024 | CNY | 11.54 | 12.27 | 11.46 | 12.02 | 12.02 | +0.47 (+4.07%) | 4,733,222 |
| 27 Mar 2024 | CNY | 12.14 | 12.29 | 11.51 | 11.55 | 11.55 | -0.72 (-5.87%) | 4,792,534 |
| 26 Mar 2024 | CNY | 12.62 | 12.78 | 11.99 | 12.27 | 12.27 | -0.69 (-5.32%) | 6,996,057 |
| 25 Mar 2024 | CNY | 13.31 | 13.55 | 12.91 | 12.96 | 12.96 | -0.53 (-3.93%) | 3,774,600 |
| 22 Mar 2024 | CNY | 13.52 | 13.6 | 13.27 | 13.49 | 13.49 | -0.1 (-0.74%) | 3,559,928 |
| 21 Mar 2024 | CNY | 13.48 | 13.73 | 13.3 | 13.59 | 13.59 | -0.06 (-0.44%) | 5,401,520 |
| 20 Mar 2024 | CNY | 13.71 | 13.85 | 13.52 | 13.65 | 13.65 | -0.05 (-0.36%) | 5,211,870 |
| 19 Mar 2024 | CNY | 13.3 | 14.16 | 13.23 | 13.7 | 13.7 | +0.38 (+2.85%) | 8,336,600 |
