| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 11.07 | 11.33 | 10.85 | 11.16 | 11.16 | +0.03 (+0.27%) | 12,271,400 |
| 20 May 2024 | CNY | 11.05 | 11.2 | 10.72 | 11.13 | 11.13 | +0.09 (+0.82%) | 11,920,200 |
| 17 May 2024 | CNY | 10.87 | 11.05 | 10.67 | 11.04 | 11.04 | +0.01 (+0.09%) | 10,322,647 |
| 16 May 2024 | CNY | 10.79 | 11.23 | 10.71 | 11.03 | 11.03 | +0.32 (+2.99%) | 13,525,333 |
| 15 May 2024 | CNY | 10.89 | 11.03 | 10.67 | 10.71 | 10.71 | -0.18 (-1.65%) | 10,565,785 |
| 14 May 2024 | CNY | 11.16 | 11.36 | 10.77 | 10.89 | 10.89 | +0.03 (+0.28%) | 13,086,031 |
| 13 May 2024 | CNY | 11.24 | 11.26 | 10.74 | 10.86 | 10.86 | -0.47 (-4.15%) | 11,329,523 |
| 10 May 2024 | CNY | 11.81 | 11.97 | 11.21 | 11.33 | 11.33 | -0.42 (-3.57%) | 14,724,824 |
| 9 May 2024 | CNY | 11.59 | 12.25 | 11.5 | 11.75 | 11.75 | -0.02 (-0.17%) | 16,429,347 |
| 8 May 2024 | CNY | 11.9 | 11.94 | 11.45 | 11.77 | 11.77 | -0.62 (-5.00%) | 21,557,833 |
| 7 May 2024 | CNY | 12.01 | 13.1 | 12 | 12.39 | 12.39 | +0.42 (+3.51%) | 28,774,107 |
| 6 May 2024 | CNY | 12.2 | 12.35 | 11.81 | 11.97 | 11.97 | -0.27 (-2.21%) | 22,040,761 |
| 30 Apr 2024 | CNY | 12.25 | 12.7 | 12 | 12.24 | 12.24 | +0.12 (+0.99%) | 24,080,541 |
| 29 Apr 2024 | CNY | 12 | 12.7 | 11.99 | 12.12 | 12.12 | +0.28 (+2.36%) | 28,591,172 |
| 26 Apr 2024 | CNY | 11.12 | 12.15 | 11.09 | 11.84 | 11.84 | +0.81 (+7.34%) | 27,578,836 |
| 25 Apr 2024 | CNY | 11.08 | 11.35 | 10.91 | 11.03 | 11.03 | -0.29 (-2.56%) | 19,071,900 |
| 24 Apr 2024 | CNY | 10.79 | 11.8 | 10.54 | 11.32 | 11.32 | +0.63 (+5.89%) | 25,656,038 |
| 23 Apr 2024 | CNY | 10.45 | 11.5 | 10.45 | 10.69 | 10.69 | +0.63 (+6.26%) | 21,179,429 |
| 22 Apr 2024 | CNY | 10.57 | 10.77 | 9.77 | 10.06 | 10.06 | -0.68 (-6.33%) | 15,594,069 |
| 19 Apr 2024 | CNY | 11 | 11.3 | 10.73 | 10.74 | 10.74 | -0.59 (-5.21%) | 17,437,321 |
| 18 Apr 2024 | CNY | 11.21 | 11.85 | 10.64 | 11.33 | 11.33 | +0.24 (+2.16%) | 22,669,621 |
| 17 Apr 2024 | CNY | 10.85 | 11.51 | 10.84 | 11.09 | 11.09 | +0.81 (+7.88%) | 21,589,382 |
| 16 Apr 2024 | CNY | 12.05 | 12.19 | 10.17 | 10.28 | 10.28 | -2.07 (-16.76%) | 26,180,865 |
| 15 Apr 2024 | CNY | 13.31 | 13.57 | 12.02 | 12.35 | 12.35 | -1.59 (-11.41%) | 28,260,939 |
| 12 Apr 2024 | CNY | 13.01 | 14.1 | 13.01 | 13.94 | 13.94 | +0.33 (+2.42%) | 36,073,972 |
| 11 Apr 2024 | CNY | 12.51 | 14.74 | 12.35 | 13.61 | 13.61 | +0.9 (+7.08%) | 43,035,487 |
| 10 Apr 2024 | CNY | 12.19 | 12.95 | 11.9 | 12.71 | 12.71 | +0.23 (+1.84%) | 26,874,291 |
| 9 Apr 2024 | CNY | 12.07 | 12.78 | 11.94 | 12.48 | 12.48 | +0.08 (+0.65%) | 23,703,898 |
| 8 Apr 2024 | CNY | 11.79 | 12.71 | 11.36 | 12.4 | 12.4 | +0.6 (+5.08%) | 27,528,306 |
| 3 Apr 2024 | CNY | 12.98 | 12.98 | 11.7 | 11.8 | 11.8 | -1.73 (-12.79%) | 28,600,283 |
