| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 9.82 | 11.1 | 9.64 | 10.07 | 10.07 | +0.51 (+5.33%) | 23,235,100 |
| 29 Apr 2024 | CNY | 9.2 | 9.68 | 9.18 | 9.56 | 9.56 | +0.41 (+4.48%) | 7,048,950 |
| 26 Apr 2024 | CNY | 8.88 | 9.23 | 8.78 | 9.15 | 9.15 | +0.27 (+3.04%) | 6,673,350 |
| 25 Apr 2024 | CNY | 8.94 | 9.05 | 8.8 | 8.88 | 8.88 | -0.07 (-0.78%) | 5,754,400 |
| 24 Apr 2024 | CNY | 8.6 | 8.97 | 8.57 | 8.95 | 8.95 | +0.43 (+5.05%) | 7,318,350 |
| 23 Apr 2024 | CNY | 8.3 | 8.57 | 8.19 | 8.52 | 8.52 | +0.32 (+3.90%) | 6,715,450 |
| 22 Apr 2024 | CNY | 7.79 | 8.29 | 7.69 | 8.2 | 8.2 | -0.27 (-3.19%) | 7,736,149 |
| 19 Apr 2024 | CNY | 8.59 | 8.71 | 8.46 | 8.47 | 8.47 | -0.14 (-1.63%) | 4,915,210 |
| 18 Apr 2024 | CNY | 8.71 | 8.85 | 8.46 | 8.61 | 8.61 | -0.1 (-1.15%) | 6,526,285 |
| 17 Apr 2024 | CNY | 8.27 | 8.72 | 8.13 | 8.71 | 8.71 | +0.74 (+9.28%) | 8,300,500 |
| 16 Apr 2024 | CNY | 8.84 | 8.84 | 7.86 | 7.97 | 7.97 | -0.88 (-9.94%) | 8,787,625 |
| 15 Apr 2024 | CNY | 9.38 | 9.53 | 8.67 | 8.85 | 8.85 | -0.58 (-6.15%) | 7,120,930 |
| 12 Apr 2024 | CNY | 9.62 | 9.77 | 9.37 | 9.43 | 9.43 | -0.13 (-1.36%) | 3,761,300 |
| 11 Apr 2024 | CNY | 9.48 | 9.73 | 9.42 | 9.56 | 9.56 | +0.05 (+0.53%) | 4,243,850 |
| 10 Apr 2024 | CNY | 9.92 | 9.92 | 9.4 | 9.51 | 9.51 | -0.41 (-4.13%) | 5,771,650 |
| 9 Apr 2024 | CNY | 9.86 | 10.03 | 9.77 | 9.92 | 9.92 | +0.06 (+0.61%) | 3,779,735 |
| 8 Apr 2024 | CNY | 10.16 | 10.21 | 9.82 | 9.86 | 9.86 | -0.27 (-2.67%) | 5,608,750 |
| 3 Apr 2024 | CNY | 10.4 | 10.51 | 10.05 | 10.13 | 10.13 | -0.37 (-3.52%) | 5,982,550 |
| 2 Apr 2024 | CNY | 10.84 | 10.84 | 10.38 | 10.5 | 10.5 | -0.31 (-2.87%) | 6,650,930 |
| 1 Apr 2024 | CNY | 10.67 | 10.83 | 10.65 | 10.81 | 10.81 | +0.17 (+1.60%) | 6,215,250 |
| 29 Mar 2024 | CNY | 10.58 | 10.64 | 10.31 | 10.64 | 10.64 | +0.02 (+0.19%) | 4,025,050 |
| 28 Mar 2024 | CNY | 10.19 | 10.72 | 10.19 | 10.62 | 10.62 | +0.43 (+4.22%) | 9,144,175 |
| 27 Mar 2024 | CNY | 10.73 | 10.81 | 10.18 | 10.19 | 10.19 | -0.6 (-5.56%) | 8,672,130 |
| 26 Mar 2024 | CNY | 11 | 11.22 | 10.53 | 10.79 | 10.79 | -0.28 (-2.53%) | 10,408,350 |
| 25 Mar 2024 | CNY | 11.38 | 11.6 | 11.04 | 11.07 | 11.07 | -0.41 (-3.57%) | 10,657,650 |
| 22 Mar 2024 | CNY | 11.58 | 11.7 | 11.28 | 11.48 | 11.48 | -0.27 (-2.30%) | 12,672,655 |
| 21 Mar 2024 | CNY | 12.02 | 12.08 | 11.71 | 11.75 | 11.75 | -0.23 (-1.92%) | 11,572,699 |
| 20 Mar 2024 | CNY | 11.86 | 11.98 | 11.74 | 11.98 | 11.98 | +0.14 (+1.18%) | 12,609,210 |
| 19 Mar 2024 | CNY | 12.18 | 12.3 | 11.8 | 11.84 | 11.84 | -0.55 (-4.44%) | 20,092,805 |
| 18 Mar 2024 | CNY | 12.17 | 12.69 | 11.91 | 12.39 | 12.39 | +0.03 (+0.24%) | 25,211,315 |
