| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 12.83 | 13.53 | 12.32 | 13.09 | 13.09 | +0.09 (+0.69%) | 12,923,218 |
| 6 May 2024 | CNY | 13.23 | 13.93 | 12.9 | 13 | 13 | -0.23 (-1.74%) | 14,240,887 |
| 30 Apr 2024 | CNY | 14.26 | 15 | 12.41 | 13.23 | 13.23 | +0.04 (+0.30%) | 19,757,888 |
| 29 Apr 2024 | CNY | 10.95 | 13.19 | 10.94 | 13.19 | 13.19 | +2.2 (+20.02%) | 11,909,998 |
| 26 Apr 2024 | CNY | 10.6 | 11.05 | 10.6 | 10.99 | 10.99 | +0.21 (+1.95%) | 4,042,815 |
| 25 Apr 2024 | CNY | 10.7 | 10.98 | 10.62 | 10.78 | 10.78 | +0.14 (+1.32%) | 3,931,362 |
| 24 Apr 2024 | CNY | 10.44 | 10.74 | 10.22 | 10.64 | 10.64 | -0.11 (-1.02%) | 5,790,717 |
| 23 Apr 2024 | CNY | 9.7 | 11.38 | 9.7 | 10.75 | 10.75 | +1.22 (+12.80%) | 7,271,056 |
| 22 Apr 2024 | CNY | 9.7 | 9.77 | 9.26 | 9.53 | 9.53 | -0.24 (-2.46%) | 1,980,230 |
| 19 Apr 2024 | CNY | 9.8 | 9.87 | 9.54 | 9.77 | 9.77 | -0.06 (-0.61%) | 1,948,490 |
| 18 Apr 2024 | CNY | 10.1 | 10.18 | 9.68 | 9.83 | 9.83 | -0.27 (-2.67%) | 3,098,040 |
| 17 Apr 2024 | CNY | 9.4 | 10.15 | 9.33 | 10.1 | 10.1 | +0.89 (+9.66%) | 3,489,252 |
| 16 Apr 2024 | CNY | 9.9 | 9.9 | 9.02 | 9.21 | 9.21 | -1.01 (-9.88%) | 4,664,945 |
| 15 Apr 2024 | CNY | 10.82 | 11.1 | 9.5 | 10.22 | 10.22 | -0.71 (-6.50%) | 5,175,295 |
| 12 Apr 2024 | CNY | 11.3 | 11.47 | 10.9 | 10.93 | 10.93 | -0.41 (-3.62%) | 2,062,575 |
| 11 Apr 2024 | CNY | 10.93 | 11.44 | 10.87 | 11.34 | 11.34 | +0.29 (+2.62%) | 2,011,227 |
| 10 Apr 2024 | CNY | 11.42 | 11.45 | 10.81 | 11.05 | 11.05 | -0.42 (-3.66%) | 2,036,400 |
| 9 Apr 2024 | CNY | 11.21 | 11.5 | 11.03 | 11.47 | 11.47 | +0.35 (+3.15%) | 1,886,025 |
| 8 Apr 2024 | CNY | 11.74 | 11.74 | 11.06 | 11.12 | 11.12 | -0.63 (-5.36%) | 2,651,755 |
| 3 Apr 2024 | CNY | 11.98 | 12.1 | 11.51 | 11.75 | 11.75 | -0.17 (-1.43%) | 2,709,015 |
| 2 Apr 2024 | CNY | 11.93 | 12.08 | 11.85 | 11.92 | 11.92 | -0.02 (-0.17%) | 2,583,551 |
| 1 Apr 2024 | CNY | 11.79 | 12.02 | 11.75 | 11.94 | 11.94 | +0.14 (+1.19%) | 3,530,091 |
| 29 Mar 2024 | CNY | 11.62 | 11.96 | 11.4 | 11.8 | 11.8 | +0.24 (+2.08%) | 2,339,520 |
| 28 Mar 2024 | CNY | 11.3 | 11.69 | 11.21 | 11.56 | 11.56 | +0.3 (+2.66%) | 4,722,605 |
| 27 Mar 2024 | CNY | 12.15 | 12.25 | 11.2 | 11.26 | 11.26 | -1.03 (-8.38%) | 7,096,556 |
| 26 Mar 2024 | CNY | 11.41 | 13.84 | 11.32 | 12.29 | 12.29 | +0.76 (+6.59%) | 6,749,055 |
| 25 Mar 2024 | CNY | 11.81 | 12 | 11.45 | 11.53 | 11.53 | -0.33 (-2.78%) | 2,799,975 |
| 22 Mar 2024 | CNY | 12.13 | 12.18 | 11.57 | 11.86 | 11.86 | -0.35 (-2.87%) | 4,042,451 |
| 21 Mar 2024 | CNY | 11.97 | 12.35 | 11.91 | 12.21 | 12.21 | +0.22 (+1.83%) | 3,831,007 |
| 20 Mar 2024 | CNY | 11.77 | 12 | 11.65 | 11.99 | 11.99 | +0.23 (+1.96%) | 3,652,549 |
