| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 9.08 | 9.24 | 9.01 | 9.14 | 9.14 | +0.06 (+0.66%) | 1,757,560 |
| 16 May 2024 | CNY | 9.11 | 9.23 | 9.05 | 9.08 | 9.08 | -0.06 (-0.66%) | 1,733,427 |
| 15 May 2024 | CNY | 9.06 | 9.28 | 9.02 | 9.14 | 9.14 | 0.0 (0.0%) | 2,492,700 |
| 14 May 2024 | CNY | 8.76 | 9.4 | 8.68 | 9.14 | 9.14 | +0.47 (+5.42%) | 4,498,977 |
| 13 May 2024 | CNY | 8.89 | 8.95 | 8.58 | 8.67 | 8.67 | -0.26 (-2.91%) | 1,871,123 |
| 10 May 2024 | CNY | 9.08 | 9.14 | 8.89 | 8.93 | 8.93 | -0.14 (-1.54%) | 2,547,400 |
| 9 May 2024 | CNY | 8.83 | 9.1 | 8.73 | 9.07 | 9.07 | +0.3 (+3.42%) | 2,465,200 |
| 8 May 2024 | CNY | 8.87 | 9.02 | 8.73 | 8.77 | 8.77 | -0.11 (-1.24%) | 1,955,100 |
| 7 May 2024 | CNY | 8.81 | 8.89 | 8.7 | 8.88 | 8.88 | +0.14 (+1.60%) | 2,330,000 |
| 6 May 2024 | CNY | 8.62 | 8.8 | 8.62 | 8.74 | 8.74 | +0.11 (+1.27%) | 2,497,994 |
| 30 Apr 2024 | CNY | 8.39 | 8.75 | 8.38 | 8.63 | 8.63 | +0.24 (+2.86%) | 4,071,900 |
| 29 Apr 2024 | CNY | 8.18 | 8.4 | 8.14 | 8.39 | 8.39 | +0.16 (+1.94%) | 3,038,181 |
| 26 Apr 2024 | CNY | 7.94 | 8.24 | 7.86 | 8.23 | 8.23 | +0.24 (+3.00%) | 2,680,160 |
| 25 Apr 2024 | CNY | 7.8 | 8.04 | 7.78 | 7.99 | 7.99 | +0.11 (+1.40%) | 1,858,503 |
| 24 Apr 2024 | CNY | 7.75 | 7.9 | 7.67 | 7.88 | 7.88 | +0.13 (+1.68%) | 2,256,756 |
| 23 Apr 2024 | CNY | 7.54 | 7.84 | 7.46 | 7.75 | 7.75 | +0.21 (+2.79%) | 1,876,356 |
| 22 Apr 2024 | CNY | 7.46 | 7.58 | 7.22 | 7.54 | 7.54 | +0.1 (+1.34%) | 1,679,400 |
| 19 Apr 2024 | CNY | 7.55 | 7.61 | 7.36 | 7.44 | 7.44 | -0.17 (-2.23%) | 1,884,300 |
| 18 Apr 2024 | CNY | 7.78 | 7.87 | 7.57 | 7.61 | 7.61 | -0.29 (-3.67%) | 2,700,030 |
| 17 Apr 2024 | CNY | 7.5 | 7.9 | 7.5 | 7.9 | 7.9 | +0.56 (+7.63%) | 2,959,010 |
| 16 Apr 2024 | CNY | 7.7 | 7.79 | 7.26 | 7.34 | 7.34 | -0.56 (-7.09%) | 2,956,069 |
| 15 Apr 2024 | CNY | 8.57 | 8.67 | 7.75 | 7.9 | 7.9 | -0.78 (-8.99%) | 4,408,608 |
| 12 Apr 2024 | CNY | 8.77 | 8.99 | 8.66 | 8.68 | 8.68 | -0.08 (-0.91%) | 2,336,600 |
| 11 Apr 2024 | CNY | 8.8 | 8.99 | 8.72 | 8.76 | 8.76 | -0.06 (-0.68%) | 1,893,476 |
| 10 Apr 2024 | CNY | 9.1 | 9.11 | 8.77 | 8.82 | 8.82 | -0.28 (-3.08%) | 1,802,917 |
| 9 Apr 2024 | CNY | 8.89 | 9.11 | 8.87 | 9.1 | 9.1 | +0.21 (+2.36%) | 1,297,068 |
| 8 Apr 2024 | CNY | 9.16 | 9.19 | 8.85 | 8.89 | 8.89 | -0.29 (-3.16%) | 1,987,800 |
| 3 Apr 2024 | CNY | 9.22 | 9.35 | 9.07 | 9.18 | 9.18 | +0.02 (+0.22%) | 1,865,935 |
| 2 Apr 2024 | CNY | 9.08 | 9.17 | 9.03 | 9.16 | 9.16 | +0.04 (+0.44%) | 1,530,000 |
| 1 Apr 2024 | CNY | 8.89 | 9.12 | 8.89 | 9.12 | 9.12 | +0.26 (+2.93%) | 1,943,400 |
