| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 10.87 | 11.1 | 10.87 | 11.04 | 11.04 | +0.13 (+1.19%) | 1,467,800 |
| 21 May 2024 | CNY | 11.3 | 11.35 | 10.88 | 10.91 | 10.91 | -0.32 (-2.85%) | 2,167,900 |
| 20 May 2024 | CNY | 11.04 | 11.24 | 11.02 | 11.23 | 11.23 | +0.11 (+0.99%) | 2,125,282 |
| 17 May 2024 | CNY | 10.87 | 11.14 | 10.86 | 11.12 | 11.12 | +0.16 (+1.46%) | 1,830,350 |
| 16 May 2024 | CNY | 10.93 | 11.07 | 10.92 | 10.96 | 10.96 | +0.1 (+0.92%) | 1,900,459 |
| 15 May 2024 | CNY | 10.9 | 11.15 | 10.85 | 10.86 | 10.86 | -0.08 (-0.73%) | 1,840,382 |
| 14 May 2024 | CNY | 10.85 | 11.08 | 10.82 | 10.94 | 10.94 | +0.12 (+1.11%) | 2,153,650 |
| 13 May 2024 | CNY | 11.2 | 11.29 | 10.76 | 10.82 | 10.82 | -0.47 (-4.16%) | 4,586,615 |
| 10 May 2024 | CNY | 11.8 | 12.12 | 11.27 | 11.29 | 11.29 | -0.51 (-4.32%) | 5,678,185 |
| 9 May 2024 | CNY | 11.71 | 11.92 | 11.53 | 11.8 | 11.8 | -0.15 (-1.26%) | 6,109,174 |
| 8 May 2024 | CNY | 11.48 | 12.39 | 11.21 | 11.95 | 11.95 | +0.11 (+0.93%) | 10,709,329 |
| 7 May 2024 | CNY | 11.16 | 12.65 | 10.95 | 11.84 | 11.84 | +0.8 (+7.25%) | 8,461,896 |
| 6 May 2024 | CNY | 10.96 | 11.1 | 10.91 | 11.04 | 11.04 | +0.29 (+2.70%) | 1,928,600 |
| 30 Apr 2024 | CNY | 10.89 | 11.05 | 10.67 | 10.75 | 10.75 | -0.06 (-0.56%) | 2,164,850 |
| 29 Apr 2024 | CNY | 10.56 | 10.88 | 10.54 | 10.81 | 10.81 | +0.32 (+3.05%) | 1,987,482 |
| 26 Apr 2024 | CNY | 10.48 | 10.59 | 10.3 | 10.49 | 10.49 | +0.07 (+0.67%) | 2,346,850 |
| 25 Apr 2024 | CNY | 10.38 | 10.46 | 10.23 | 10.42 | 10.42 | +0.1 (+0.97%) | 1,909,450 |
| 24 Apr 2024 | CNY | 9.9 | 10.33 | 9.9 | 10.32 | 10.32 | +0.32 (+3.20%) | 2,312,200 |
| 23 Apr 2024 | CNY | 9.65 | 10.07 | 9.65 | 10 | 10 | +0.1 (+1.01%) | 2,003,161 |
| 22 Apr 2024 | CNY | 10.05 | 10.2 | 9.68 | 9.9 | 9.9 | -0.16 (-1.59%) | 2,101,396 |
| 19 Apr 2024 | CNY | 9.91 | 10.65 | 9.81 | 10.06 | 10.06 | +0.15 (+1.51%) | 3,412,900 |
| 18 Apr 2024 | CNY | 10.08 | 10.23 | 9.77 | 9.91 | 9.91 | -0.2 (-1.98%) | 2,357,757 |
| 17 Apr 2024 | CNY | 9.22 | 10.12 | 9.2 | 10.11 | 10.11 | +1.16 (+12.96%) | 3,610,107 |
| 16 Apr 2024 | CNY | 10.1 | 10.1 | 8.92 | 8.95 | 8.95 | -1.15 (-11.39%) | 3,700,372 |
| 15 Apr 2024 | CNY | 10.81 | 10.98 | 9.81 | 10.1 | 10.1 | -0.79 (-7.25%) | 3,995,769 |
| 12 Apr 2024 | CNY | 10.93 | 11.15 | 10.81 | 10.89 | 10.89 | +0.01 (+0.09%) | 1,650,800 |
| 11 Apr 2024 | CNY | 10.78 | 11.07 | 10.55 | 10.88 | 10.88 | +0.08 (+0.74%) | 2,193,363 |
| 10 Apr 2024 | CNY | 11.23 | 11.26 | 10.62 | 10.8 | 10.8 | -0.38 (-3.40%) | 2,414,550 |
| 9 Apr 2024 | CNY | 11 | 11.21 | 10.91 | 11.18 | 11.18 | +0.28 (+2.57%) | 1,703,711 |
| 8 Apr 2024 | CNY | 11.31 | 11.42 | 10.89 | 10.9 | 10.9 | -0.5 (-4.39%) | 3,149,240 |
