| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 12.14 | 12.23 | 11.8 | 11.91 | 11.91 | -0.01 (-0.08%) | 70,743,754 |
| 30 Apr 2024 | CNY | 12.14 | 12.43 | 11.84 | 11.92 | 11.92 | -0.1 (-0.83%) | 92,847,471 |
| 29 Apr 2024 | CNY | 11.88 | 12.35 | 11.74 | 12.02 | 12.02 | +0.2 (+1.69%) | 138,228,334 |
| 26 Apr 2024 | CNY | 11.44 | 12.03 | 11.39 | 11.82 | 11.82 | +0.67 (+6.01%) | 149,553,881 |
| 25 Apr 2024 | CNY | 11.4 | 11.66 | 11.03 | 11.15 | 11.15 | -0.31 (-2.71%) | 121,020,348 |
| 24 Apr 2024 | CNY | 9.67 | 11.46 | 9.58 | 11.46 | 11.46 | +1.91 (+20%) | 152,769,555 |
| 23 Apr 2024 | CNY | 9.69 | 9.84 | 9.54 | 9.55 | 9.55 | -0.03 (-0.31%) | 48,021,266 |
| 22 Apr 2024 | CNY | 10.11 | 10.17 | 9.48 | 9.58 | 9.58 | -0.7 (-6.81%) | 78,711,766 |
| 19 Apr 2024 | CNY | 10.54 | 10.68 | 10.23 | 10.28 | 10.28 | -0.26 (-2.47%) | 54,260,247 |
| 18 Apr 2024 | CNY | 10.55 | 10.83 | 10.29 | 10.54 | 10.54 | -0.22 (-2.04%) | 59,156,653 |
| 17 Apr 2024 | CNY | 10 | 10.78 | 10 | 10.76 | 10.76 | +0.92 (+9.35%) | 72,310,329 |
| 16 Apr 2024 | CNY | 10.39 | 10.65 | 9.79 | 9.84 | 9.84 | -0.57 (-5.48%) | 63,058,043 |
| 15 Apr 2024 | CNY | 10.92 | 11.18 | 10.27 | 10.41 | 10.41 | -0.74 (-6.64%) | 79,818,799 |
| 12 Apr 2024 | CNY | 10.98 | 11.44 | 10.79 | 11.15 | 11.15 | +0.17 (+1.55%) | 78,709,222 |
| 11 Apr 2024 | CNY | 10.86 | 11.26 | 10.78 | 10.98 | 10.98 | +0.08 (+0.73%) | 65,489,432 |
| 10 Apr 2024 | CNY | 11.11 | 11.17 | 10.75 | 10.9 | 10.9 | -0.32 (-2.85%) | 57,685,756 |
| 9 Apr 2024 | CNY | 11.49 | 11.49 | 10.94 | 11.22 | 11.22 | -0.21 (-1.84%) | 68,031,511 |
| 8 Apr 2024 | CNY | 11.83 | 11.9 | 11.38 | 11.43 | 11.43 | -0.5 (-4.19%) | 80,861,872 |
| 3 Apr 2024 | CNY | 12.55 | 12.83 | 11.71 | 11.93 | 11.93 | -1.06 (-8.16%) | 117,192,109 |
| 2 Apr 2024 | CNY | 13.5 | 13.87 | 12.88 | 12.99 | 12.99 | -0.36 (-2.70%) | 144,074,203 |
| 1 Apr 2024 | CNY | 13.3 | 13.53 | 12.82 | 13.35 | 13.35 | +0.09 (+0.68%) | 128,478,800 |
| 29 Mar 2024 | CNY | 13.61 | 14.28 | 12.88 | 13.26 | 13.26 | -0.64 (-4.60%) | 111,944,240 |
| 28 Mar 2024 | CNY | 12.65 | 14.3 | 12.55 | 13.9 | 13.9 | +1.4 (+11.20%) | 210,905,297 |
| 27 Mar 2024 | CNY | 13.5 | 13.66 | 12.5 | 12.5 | 12.5 | -2.32 (-15.65%) | 194,350,345 |
| 26 Mar 2024 | CNY | 12.85 | 15.18 | 12.85 | 14.82 | 14.82 | +2.02 (+15.78%) | 263,063,508 |
| 25 Mar 2024 | CNY | 13.14 | 14.18 | 12.71 | 12.8 | 12.8 | +0.67 (+5.52%) | 256,002,603 |
| 22 Mar 2024 | CNY | 10.3 | 12.13 | 10.28 | 12.13 | 12.13 | +2.02 (+19.98%) | 160,422,664 |
| 21 Mar 2024 | CNY | 10.12 | 10.39 | 10.07 | 10.11 | 10.11 | -0.01 (-0.10%) | 37,744,067 |
| 20 Mar 2024 | CNY | 10.04 | 10.21 | 9.98 | 10.12 | 10.12 | +0.16 (+1.61%) | 32,748,870 |
| 19 Mar 2024 | CNY | 10.03 | 10.12 | 9.91 | 9.96 | 9.96 | -0.18 (-1.78%) | 36,129,886 |
