| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 10.89 | 11.58 | 10.8 | 11.46 | 11.46 | +0.4 (+3.62%) | 14,547,500 |
| 8 May 2024 | CNY | 10.85 | 11.53 | 10.71 | 11.06 | 11.06 | +0.27 (+2.50%) | 13,303,800 |
| 7 May 2024 | CNY | 10.63 | 10.88 | 10.55 | 10.79 | 10.79 | +0.18 (+1.70%) | 5,555,878 |
| 6 May 2024 | CNY | 10.29 | 10.62 | 10.29 | 10.61 | 10.61 | +0.41 (+4.02%) | 5,842,300 |
| 30 Apr 2024 | CNY | 10.28 | 10.41 | 10.06 | 10.2 | 10.2 | -0.05 (-0.49%) | 4,075,400 |
| 29 Apr 2024 | CNY | 9.83 | 10.35 | 9.83 | 10.25 | 10.25 | +0.48 (+4.91%) | 7,341,900 |
| 26 Apr 2024 | CNY | 9.69 | 9.91 | 9.67 | 9.77 | 9.77 | -0.02 (-0.20%) | 5,898,500 |
| 25 Apr 2024 | CNY | 9.65 | 9.95 | 9.51 | 9.79 | 9.79 | +0.11 (+1.14%) | 5,012,100 |
| 24 Apr 2024 | CNY | 9.5 | 9.7 | 9.37 | 9.68 | 9.68 | +0.25 (+2.65%) | 6,221,600 |
| 23 Apr 2024 | CNY | 9.18 | 9.53 | 9.11 | 9.43 | 9.43 | +0.33 (+3.63%) | 6,003,200 |
| 22 Apr 2024 | CNY | 8.99 | 9.24 | 8.79 | 9.1 | 9.1 | +0.07 (+0.78%) | 4,534,926 |
| 19 Apr 2024 | CNY | 9.01 | 9.11 | 8.88 | 9.03 | 9.03 | -0.04 (-0.44%) | 4,711,217 |
| 18 Apr 2024 | CNY | 9.44 | 9.44 | 9 | 9.07 | 9.07 | -0.31 (-3.30%) | 5,825,050 |
| 17 Apr 2024 | CNY | 8.77 | 9.38 | 8.77 | 9.38 | 9.38 | +0.76 (+8.82%) | 7,713,508 |
| 16 Apr 2024 | CNY | 9.51 | 9.66 | 8.62 | 8.62 | 8.62 | -1.06 (-10.95%) | 8,639,496 |
| 15 Apr 2024 | CNY | 10.31 | 10.54 | 9.5 | 9.68 | 9.68 | -0.76 (-7.28%) | 7,591,891 |
| 12 Apr 2024 | CNY | 10.88 | 11 | 10.42 | 10.44 | 10.44 | -0.38 (-3.51%) | 5,081,656 |
| 11 Apr 2024 | CNY | 10.8 | 11.1 | 10.75 | 10.82 | 10.82 | -0.09 (-0.82%) | 4,214,850 |
| 10 Apr 2024 | CNY | 11.38 | 11.38 | 10.82 | 10.91 | 10.91 | -0.35 (-3.11%) | 5,109,700 |
| 9 Apr 2024 | CNY | 10.69 | 11.26 | 10.69 | 11.26 | 11.26 | +0.58 (+5.43%) | 7,766,046 |
| 8 Apr 2024 | CNY | 11.23 | 11.25 | 10.68 | 10.68 | 10.68 | -0.62 (-5.49%) | 8,117,900 |
| 3 Apr 2024 | CNY | 11.7 | 11.71 | 11.24 | 11.3 | 11.3 | -0.43 (-3.67%) | 7,556,817 |
| 2 Apr 2024 | CNY | 12.04 | 12.06 | 11.61 | 11.73 | 11.73 | -0.37 (-3.06%) | 8,723,600 |
| 1 Apr 2024 | CNY | 11.95 | 12.4 | 11.64 | 12.1 | 12.1 | +0.15 (+1.26%) | 11,989,032 |
| 29 Mar 2024 | CNY | 12.12 | 12.43 | 11.83 | 11.95 | 11.95 | -0.05 (-0.42%) | 7,938,505 |
| 28 Mar 2024 | CNY | 11.62 | 12.15 | 11.36 | 12 | 12 | +0.39 (+3.36%) | 12,871,578 |
| 27 Mar 2024 | CNY | 11.71 | 12.62 | 11.59 | 11.61 | 11.61 | -0.27 (-2.27%) | 17,659,530 |
| 26 Mar 2024 | CNY | 12.07 | 12.22 | 11.56 | 11.88 | 11.88 | -0.19 (-1.57%) | 12,607,731 |
| 25 Mar 2024 | CNY | 12.96 | 13.08 | 12.03 | 12.07 | 12.07 | -1.18 (-8.91%) | 20,446,163 |
| 22 Mar 2024 | CNY | 13.33 | 13.8 | 12.7 | 13.25 | 13.25 | -0.8 (-5.69%) | 28,671,280 |
