| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 11.62 | 11.85 | 11.38 | 11.39 | 11.39 | -0.39 (-3.31%) | 23,700,842 |
| 20 May 2024 | CNY | 11.6 | 11.86 | 11.47 | 11.78 | 11.78 | +0.03 (+0.26%) | 6,199,988 |
| 17 May 2024 | CNY | 12 | 12.1 | 11.71 | 11.75 | 11.75 | -0.48 (-3.92%) | 9,040,910 |
| 16 May 2024 | CNY | 11.86 | 12.43 | 11.61 | 12.23 | 12.23 | +0.15 (+1.24%) | 13,510,640 |
| 15 May 2024 | CNY | 12.13 | 12.62 | 11.98 | 12.08 | 12.08 | -0.28 (-2.27%) | 12,726,170 |
| 14 May 2024 | CNY | 11.99 | 12.55 | 11.81 | 12.36 | 12.36 | +0.17 (+1.39%) | 15,701,790 |
| 13 May 2024 | CNY | 11.47 | 12.44 | 11.22 | 12.19 | 12.19 | +0.51 (+4.37%) | 16,020,500 |
| 10 May 2024 | CNY | 11.32 | 11.74 | 11.15 | 11.68 | 11.68 | +0.34 (+3.00%) | 9,493,417 |
| 9 May 2024 | CNY | 11.22 | 11.47 | 11.22 | 11.34 | 11.34 | +0.01 (+0.09%) | 4,652,133 |
| 8 May 2024 | CNY | 11.6 | 11.73 | 11.28 | 11.33 | 11.33 | -0.27 (-2.33%) | 6,392,223 |
| 7 May 2024 | CNY | 11.81 | 11.87 | 11.5 | 11.6 | 11.6 | -0.39 (-3.25%) | 10,268,520 |
| 6 May 2024 | CNY | 11.58 | 12.09 | 11.35 | 11.99 | 11.99 | +0.44 (+3.81%) | 14,839,590 |
| 30 Apr 2024 | CNY | 11.2 | 11.86 | 11.1 | 11.55 | 11.55 | +0.32 (+2.85%) | 15,114,670 |
| 29 Apr 2024 | CNY | 10.9 | 11.23 | 10.78 | 11.23 | 11.23 | +0.34 (+3.12%) | 9,308,686 |
| 26 Apr 2024 | CNY | 11 | 11.25 | 10.88 | 10.89 | 10.89 | -0.28 (-2.51%) | 9,619,246 |
| 25 Apr 2024 | CNY | 11.11 | 11.19 | 10.98 | 11.17 | 11.17 | -0.21 (-1.85%) | 9,153,784 |
| 24 Apr 2024 | CNY | 11 | 11.62 | 10.77 | 11.38 | 11.38 | +0.28 (+2.52%) | 14,547,170 |
| 23 Apr 2024 | CNY | 10.85 | 11.1 | 10.75 | 11.1 | 11.1 | +0.08 (+0.73%) | 10,872,640 |
| 22 Apr 2024 | CNY | 11.23 | 11.39 | 10.99 | 11.02 | 11.02 | -0.37 (-3.25%) | 13,131,280 |
| 19 Apr 2024 | CNY | 11.8 | 11.8 | 11.05 | 11.39 | 11.39 | -0.77 (-6.33%) | 27,305,970 |
| 18 Apr 2024 | CNY | 9.98 | 12.16 | 9.92 | 12.16 | 12.16 | +2.03 (+20.04%) | 24,110,760 |
| 17 Apr 2024 | CNY | 9.8 | 10.14 | 9.63 | 10.13 | 10.13 | +0.81 (+8.69%) | 6,179,059 |
| 16 Apr 2024 | CNY | 9.93 | 9.96 | 8.95 | 9.32 | 9.32 | -0.93 (-9.07%) | 8,300,937 |
| 15 Apr 2024 | CNY | 10.7 | 10.92 | 10.07 | 10.25 | 10.25 | -0.81 (-7.32%) | 10,258,600 |
| 12 Apr 2024 | CNY | 10.7 | 11.86 | 10.7 | 11.06 | 11.06 | +0.99 (+9.83%) | 14,296,940 |
| 11 Apr 2024 | CNY | 9.97 | 10.18 | 9.94 | 10.07 | 10.07 | +0.05 (+0.50%) | 1,610,600 |
| 10 Apr 2024 | CNY | 10.29 | 10.29 | 9.96 | 10.02 | 10.02 | -0.26 (-2.53%) | 1,742,206 |
| 9 Apr 2024 | CNY | 10.05 | 10.34 | 10.05 | 10.28 | 10.28 | +0.23 (+2.29%) | 1,807,296 |
| 8 Apr 2024 | CNY | 10.41 | 10.43 | 10.05 | 10.05 | 10.05 | -0.39 (-3.74%) | 2,902,055 |
| 3 Apr 2024 | CNY | 10.6 | 10.65 | 10.34 | 10.44 | 10.44 | -0.21 (-1.97%) | 2,380,114 |
