| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 10.19 | 10.27 | 9.97 | 10.12 | 10.12 | -0.12 (-1.17%) | 2,181,012 |
| 20 May 2024 | CNY | 10.07 | 10.43 | 10.05 | 10.24 | 10.24 | +0.15 (+1.49%) | 2,338,832 |
| 17 May 2024 | CNY | 9.81 | 10.13 | 9.81 | 10.09 | 10.09 | +0.2 (+2.02%) | 2,321,820 |
| 16 May 2024 | CNY | 9.93 | 10.1 | 9.85 | 9.89 | 9.89 | -0.05 (-0.50%) | 1,674,940 |
| 15 May 2024 | CNY | 10.1 | 10.24 | 9.87 | 9.94 | 9.94 | -0.07 (-0.70%) | 2,017,167 |
| 14 May 2024 | CNY | 9.9 | 10.08 | 9.82 | 10.01 | 10.01 | +0.11 (+1.11%) | 1,664,206 |
| 13 May 2024 | CNY | 10.05 | 10.05 | 9.76 | 9.9 | 9.9 | -0.2 (-1.98%) | 2,206,257 |
| 10 May 2024 | CNY | 10.25 | 10.37 | 10.06 | 10.1 | 10.1 | -0.14 (-1.37%) | 1,940,284 |
| 9 May 2024 | CNY | 10.16 | 10.34 | 10.16 | 10.24 | 10.24 | -0.01 (-0.10%) | 2,374,642 |
| 8 May 2024 | CNY | 10.5 | 10.54 | 10.2 | 10.25 | 10.25 | -0.22 (-2.10%) | 2,866,440 |
| 7 May 2024 | CNY | 10.1 | 10.53 | 10.05 | 10.47 | 10.47 | +0.29 (+2.85%) | 3,882,780 |
| 6 May 2024 | CNY | 10.06 | 10.21 | 9.95 | 10.18 | 10.18 | +0.23 (+2.31%) | 2,695,520 |
| 30 Apr 2024 | CNY | 9.96 | 10.08 | 9.83 | 9.95 | 9.95 | +0.13 (+1.32%) | 3,094,000 |
| 29 Apr 2024 | CNY | 9.88 | 10.12 | 9.71 | 9.82 | 9.82 | -0.04 (-0.41%) | 3,592,177 |
| 26 Apr 2024 | CNY | 9.53 | 9.86 | 9.44 | 9.86 | 9.86 | +0.33 (+3.46%) | 3,294,916 |
| 25 Apr 2024 | CNY | 9.37 | 9.71 | 9.37 | 9.53 | 9.53 | +0.04 (+0.42%) | 2,386,561 |
| 24 Apr 2024 | CNY | 9.26 | 9.51 | 9.17 | 9.49 | 9.49 | +0.35 (+3.83%) | 3,057,640 |
| 23 Apr 2024 | CNY | 8.63 | 9.58 | 8.63 | 9.14 | 9.14 | +0.51 (+5.91%) | 5,167,652 |
| 22 Apr 2024 | CNY | 8.61 | 8.8 | 8.22 | 8.63 | 8.63 | -0.03 (-0.35%) | 2,724,000 |
| 19 Apr 2024 | CNY | 8.75 | 8.79 | 8.53 | 8.66 | 8.66 | -0.08 (-0.92%) | 2,469,480 |
| 18 Apr 2024 | CNY | 8.82 | 9.03 | 8.5 | 8.74 | 8.74 | -0.12 (-1.35%) | 3,775,720 |
| 17 Apr 2024 | CNY | 8.2 | 8.9 | 8.11 | 8.86 | 8.86 | +0.86 (+10.75%) | 3,948,440 |
| 16 Apr 2024 | CNY | 8.69 | 8.69 | 7.66 | 8 | 8 | -0.69 (-7.94%) | 6,018,781 |
| 15 Apr 2024 | CNY | 9.34 | 9.48 | 8.48 | 8.69 | 8.69 | -0.76 (-8.04%) | 4,822,882 |
| 12 Apr 2024 | CNY | 9.65 | 9.79 | 9.41 | 9.45 | 9.45 | -0.26 (-2.68%) | 1,913,560 |
| 11 Apr 2024 | CNY | 9.85 | 9.94 | 9.66 | 9.71 | 9.71 | -0.13 (-1.32%) | 2,130,229 |
| 10 Apr 2024 | CNY | 10.26 | 10.3 | 9.76 | 9.84 | 9.84 | -0.45 (-4.37%) | 3,056,609 |
| 9 Apr 2024 | CNY | 9.57 | 10.45 | 9.57 | 10.29 | 10.29 | +0.71 (+7.41%) | 5,423,080 |
| 8 Apr 2024 | CNY | 10 | 10.04 | 9.5 | 9.58 | 9.58 | -0.4 (-4.01%) | 2,561,608 |
| 3 Apr 2024 | CNY | 10.15 | 10.16 | 9.91 | 9.98 | 9.98 | -0.17 (-1.67%) | 1,626,153 |
