| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 10.54 | 10.61 | 10.13 | 10.25 | 10.25 | -0.32 (-3.03%) | 7,992,027 |
| 16 May 2024 | CNY | 10.77 | 10.82 | 10.51 | 10.57 | 10.57 | -0.2 (-1.86%) | 4,227,685 |
| 15 May 2024 | CNY | 10.76 | 10.89 | 10.67 | 10.77 | 10.77 | -0.07 (-0.65%) | 3,726,250 |
| 14 May 2024 | CNY | 10.61 | 10.96 | 10.58 | 10.84 | 10.84 | +0.19 (+1.78%) | 5,334,473 |
| 13 May 2024 | CNY | 10.83 | 10.97 | 10.6 | 10.65 | 10.65 | -0.15 (-1.39%) | 4,784,673 |
| 10 May 2024 | CNY | 11.11 | 11.15 | 10.77 | 10.8 | 10.8 | -0.32 (-2.88%) | 4,873,782 |
| 9 May 2024 | CNY | 11.13 | 11.25 | 10.69 | 11.12 | 11.12 | +0.04 (+0.36%) | 8,574,750 |
| 8 May 2024 | CNY | 10.88 | 11.26 | 10.88 | 11.08 | 11.08 | -0.01 (-0.09%) | 6,433,538 |
| 7 May 2024 | CNY | 10.88 | 11.36 | 10.73 | 11.09 | 11.09 | -0.02 (-0.18%) | 9,758,914 |
| 6 May 2024 | CNY | 11.34 | 11.5 | 10.56 | 11.11 | 11.11 | +0.37 (+3.45%) | 12,045,663 |
| 30 Apr 2024 | CNY | 10.25 | 10.99 | 10.19 | 10.74 | 10.74 | +0.49 (+4.78%) | 10,059,157 |
| 29 Apr 2024 | CNY | 10.18 | 10.38 | 10.12 | 10.25 | 10.25 | -0.06 (-0.58%) | 7,032,745 |
| 26 Apr 2024 | CNY | 10.07 | 10.45 | 9.91 | 10.31 | 10.31 | -0.08 (-0.77%) | 10,242,509 |
| 25 Apr 2024 | CNY | 9.9 | 10.48 | 9.71 | 10.39 | 10.39 | +0.49 (+4.95%) | 14,044,468 |
| 24 Apr 2024 | CNY | 9.86 | 10.07 | 9.58 | 9.9 | 9.9 | -0.12 (-1.20%) | 9,818,144 |
| 23 Apr 2024 | CNY | 10 | 10.24 | 9.82 | 10.02 | 10.02 | -0.27 (-2.62%) | 12,450,198 |
| 22 Apr 2024 | CNY | 9.1 | 10.29 | 9.1 | 10.29 | 10.29 | +1.13 (+12.34%) | 17,107,475 |
| 19 Apr 2024 | CNY | 9 | 9.3 | 8.97 | 9.16 | 9.16 | -0.09 (-0.97%) | 7,233,863 |
| 18 Apr 2024 | CNY | 9.52 | 9.71 | 8.94 | 9.25 | 9.25 | -0.22 (-2.32%) | 11,224,721 |
| 17 Apr 2024 | CNY | 9.21 | 9.5 | 9.04 | 9.47 | 9.47 | +0.26 (+2.82%) | 10,282,061 |
| 16 Apr 2024 | CNY | 9.11 | 9.45 | 8.74 | 9.21 | 9.21 | -0.11 (-1.18%) | 12,047,754 |
| 15 Apr 2024 | CNY | 9.28 | 9.78 | 8.89 | 9.32 | 9.32 | 0.0 (0.0%) | 16,838,083 |
| 12 Apr 2024 | CNY | 8.79 | 9.5 | 8.54 | 9.32 | 9.32 | +0.39 (+4.37%) | 19,509,686 |
| 11 Apr 2024 | CNY | 8.71 | 9.06 | 8.54 | 8.93 | 8.93 | +0.33 (+3.84%) | 24,209,892 |
| 10 Apr 2024 | CNY | 8.01 | 9.3 | 8.01 | 8.6 | 8.6 | +0.81 (+10.40%) | 25,828,991 |
| 9 Apr 2024 | CNY | 7.31 | 7.8 | 7.28 | 7.79 | 7.79 | +0.51 (+7.01%) | 6,216,586 |
| 8 Apr 2024 | CNY | 7.61 | 7.64 | 7.25 | 7.28 | 7.28 | -0.36 (-4.71%) | 5,324,039 |
| 3 Apr 2024 | CNY | 7.66 | 7.71 | 7.5 | 7.64 | 7.64 | -0.03 (-0.39%) | 3,550,507 |
| 2 Apr 2024 | CNY | 7.65 | 7.73 | 7.5 | 7.67 | 7.67 | +0.04 (+0.52%) | 3,396,742 |
| 1 Apr 2024 | CNY | 7.49 | 7.63 | 7.49 | 7.63 | 7.63 | +0.19 (+2.55%) | 3,702,550 |
