| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 10.81 | 11.47 | 10.81 | 11.3 | 11.3 | +0.18 (+1.62%) | 21,574,546 |
| 21 May 2024 | CNY | 10.64 | 11.9 | 10.64 | 11.12 | 11.12 | +0.61 (+5.80%) | 22,557,157 |
| 20 May 2024 | CNY | 10.41 | 10.61 | 10.4 | 10.51 | 10.51 | +0.14 (+1.35%) | 4,827,887 |
| 17 May 2024 | CNY | 10.1 | 10.56 | 10.1 | 10.37 | 10.37 | +0.22 (+2.17%) | 5,393,400 |
| 16 May 2024 | CNY | 10.05 | 10.31 | 10.05 | 10.15 | 10.15 | +0.06 (+0.59%) | 2,535,969 |
| 15 May 2024 | CNY | 10.16 | 10.26 | 10.09 | 10.09 | 10.09 | -0.12 (-1.18%) | 1,852,769 |
| 14 May 2024 | CNY | 10.25 | 10.39 | 10.18 | 10.21 | 10.21 | +0.05 (+0.49%) | 2,392,593 |
| 13 May 2024 | CNY | 10.41 | 10.44 | 10.14 | 10.16 | 10.16 | -0.41 (-3.88%) | 3,560,117 |
| 10 May 2024 | CNY | 10.82 | 10.87 | 10.5 | 10.57 | 10.57 | -0.17 (-1.58%) | 3,425,490 |
| 9 May 2024 | CNY | 10.56 | 10.79 | 10.49 | 10.74 | 10.74 | +0.27 (+2.58%) | 3,738,700 |
| 8 May 2024 | CNY | 10.67 | 10.68 | 10.44 | 10.47 | 10.47 | -0.2 (-1.87%) | 2,784,988 |
| 7 May 2024 | CNY | 10.65 | 10.71 | 10.52 | 10.67 | 10.67 | +0.08 (+0.76%) | 3,246,100 |
| 6 May 2024 | CNY | 10.48 | 10.65 | 10.48 | 10.59 | 10.59 | +0.2 (+1.92%) | 3,783,015 |
| 30 Apr 2024 | CNY | 10.69 | 10.69 | 10.38 | 10.39 | 10.39 | -0.21 (-1.98%) | 3,278,800 |
| 29 Apr 2024 | CNY | 10.15 | 10.62 | 10.11 | 10.6 | 10.6 | +0.45 (+4.43%) | 5,367,707 |
| 26 Apr 2024 | CNY | 10.01 | 10.28 | 9.78 | 10.15 | 10.15 | -0.05 (-0.49%) | 5,834,916 |
| 25 Apr 2024 | CNY | 10.27 | 10.42 | 10.18 | 10.2 | 10.2 | -0.16 (-1.54%) | 3,878,700 |
| 24 Apr 2024 | CNY | 9.94 | 10.37 | 9.83 | 10.36 | 10.36 | +0.49 (+4.96%) | 5,303,562 |
| 23 Apr 2024 | CNY | 9.77 | 10.02 | 9.75 | 9.87 | 9.87 | +0.1 (+1.02%) | 3,497,891 |
| 22 Apr 2024 | CNY | 9.9 | 9.99 | 9.57 | 9.77 | 9.77 | -0.1 (-1.01%) | 3,190,936 |
| 19 Apr 2024 | CNY | 9.97 | 10.07 | 9.8 | 9.87 | 9.87 | -0.16 (-1.60%) | 3,660,296 |
| 18 Apr 2024 | CNY | 10.17 | 10.18 | 9.83 | 10.03 | 10.03 | -0.13 (-1.28%) | 4,609,466 |
| 17 Apr 2024 | CNY | 9.29 | 10.18 | 9.29 | 10.16 | 10.16 | +0.97 (+10.55%) | 7,011,968 |
| 16 Apr 2024 | CNY | 10.09 | 10.13 | 9.17 | 9.19 | 9.19 | -1.01 (-9.90%) | 7,571,557 |
| 15 Apr 2024 | CNY | 10.78 | 10.84 | 9.95 | 10.2 | 10.2 | -0.61 (-5.64%) | 7,820,916 |
| 12 Apr 2024 | CNY | 10.88 | 11.03 | 10.76 | 10.81 | 10.81 | -0.1 (-0.92%) | 4,418,100 |
| 11 Apr 2024 | CNY | 10.95 | 11.18 | 10.8 | 10.91 | 10.91 | -0.1 (-0.91%) | 5,465,350 |
| 10 Apr 2024 | CNY | 11.34 | 11.39 | 10.97 | 11.01 | 11.01 | -0.44 (-3.84%) | 6,431,632 |
| 9 Apr 2024 | CNY | 10.83 | 11.46 | 10.83 | 11.45 | 11.45 | +0.52 (+4.76%) | 9,354,685 |
| 8 Apr 2024 | CNY | 11.21 | 11.34 | 10.89 | 10.93 | 10.93 | -0.33 (-2.93%) | 6,209,213 |
