| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 9.62 | 9.97 | 9.48 | 9.94 | 9.94 | +0.32 (+3.33%) | 5,267,947 |
| 20 May 2024 | CNY | 9.59 | 9.72 | 9.52 | 9.62 | 9.62 | +0.03 (+0.31%) | 2,609,101 |
| 17 May 2024 | CNY | 9.7 | 9.74 | 9.45 | 9.59 | 9.59 | -0.1 (-1.03%) | 2,670,000 |
| 16 May 2024 | CNY | 9.66 | 9.81 | 9.5 | 9.69 | 9.69 | +0.03 (+0.31%) | 2,775,500 |
| 15 May 2024 | CNY | 9.58 | 9.72 | 9.49 | 9.66 | 9.66 | +0.08 (+0.84%) | 3,187,600 |
| 14 May 2024 | CNY | 9.5 | 9.72 | 9.5 | 9.58 | 9.58 | +0.14 (+1.48%) | 3,149,500 |
| 13 May 2024 | CNY | 9.58 | 9.58 | 9.31 | 9.44 | 9.44 | -0.17 (-1.77%) | 3,241,938 |
| 10 May 2024 | CNY | 9.74 | 9.85 | 9.53 | 9.61 | 9.61 | -0.12 (-1.23%) | 5,282,702 |
| 9 May 2024 | CNY | 9.56 | 9.75 | 9.49 | 9.73 | 9.73 | +0.17 (+1.78%) | 4,168,200 |
| 8 May 2024 | CNY | 9.53 | 9.66 | 9.47 | 9.56 | 9.56 | +0.01 (+0.10%) | 4,640,050 |
| 7 May 2024 | CNY | 9.55 | 9.67 | 9.44 | 9.55 | 9.55 | +0.03 (+0.32%) | 4,741,533 |
| 6 May 2024 | CNY | 9.45 | 9.63 | 9.4 | 9.52 | 9.52 | +0.14 (+1.49%) | 5,989,567 |
| 30 Apr 2024 | CNY | 9.21 | 9.47 | 9.18 | 9.38 | 9.38 | +0.04 (+0.43%) | 5,614,797 |
| 29 Apr 2024 | CNY | 8.89 | 9.53 | 8.89 | 9.34 | 9.34 | +0.49 (+5.54%) | 8,507,302 |
| 26 Apr 2024 | CNY | 8.93 | 8.98 | 8.7 | 8.85 | 8.85 | -0.02 (-0.23%) | 6,425,848 |
| 25 Apr 2024 | CNY | 8.75 | 9.16 | 8.53 | 8.87 | 8.87 | +0.43 (+5.09%) | 9,564,970 |
| 24 Apr 2024 | CNY | 8.18 | 8.45 | 8.16 | 8.44 | 8.44 | +0.24 (+2.93%) | 2,884,400 |
| 23 Apr 2024 | CNY | 7.93 | 8.26 | 7.93 | 8.2 | 8.2 | +0.24 (+3.02%) | 3,649,258 |
| 22 Apr 2024 | CNY | 8.15 | 8.19 | 7.61 | 7.96 | 7.96 | -0.09 (-1.12%) | 4,225,797 |
| 19 Apr 2024 | CNY | 8.1 | 8.21 | 7.96 | 8.05 | 8.05 | -0.06 (-0.74%) | 3,503,071 |
| 18 Apr 2024 | CNY | 8.43 | 8.43 | 8.02 | 8.11 | 8.11 | -0.28 (-3.34%) | 5,134,149 |
| 17 Apr 2024 | CNY | 7.79 | 8.42 | 7.79 | 8.39 | 8.39 | +0.78 (+10.25%) | 6,798,286 |
| 16 Apr 2024 | CNY | 8.44 | 8.5 | 7.57 | 7.61 | 7.61 | -1.14 (-13.03%) | 10,348,235 |
| 15 Apr 2024 | CNY | 9.32 | 9.42 | 8.4 | 8.75 | 8.75 | -0.59 (-6.32%) | 11,455,621 |
| 12 Apr 2024 | CNY | 9.35 | 9.75 | 9.23 | 9.34 | 9.34 | +0.08 (+0.86%) | 13,663,785 |
| 11 Apr 2024 | CNY | 8.88 | 9.53 | 8.56 | 9.26 | 9.26 | +0.36 (+4.04%) | 10,666,800 |
| 10 Apr 2024 | CNY | 9.1 | 9.31 | 8.85 | 8.9 | 8.9 | -0.15 (-1.66%) | 5,657,862 |
| 9 Apr 2024 | CNY | 8.95 | 9.11 | 8.91 | 9.05 | 9.05 | +0.07 (+0.78%) | 2,413,216 |
| 8 Apr 2024 | CNY | 9.11 | 9.26 | 8.9 | 8.98 | 8.98 | -0.18 (-1.97%) | 4,114,850 |
| 3 Apr 2024 | CNY | 9.28 | 9.29 | 8.94 | 9.16 | 9.16 | -0.11 (-1.19%) | 2,640,790 |
