| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 10.546 | 10.552 | 10.544 | 10.548 | 10.548 | +0.002 (+0.02%) | 33,279,400 |
| 9 May 2024 | CNY | 10.543 | 10.548 | 10.54 | 10.546 | 10.546 | +0.001 (+0.01%) | 36,083,500 |
| 8 May 2024 | CNY | 10.538 | 10.549 | 10.538 | 10.545 | 10.545 | +0.007 (+0.07%) | 46,566,900 |
| 7 May 2024 | CNY | 10.534 | 10.539 | 10.534 | 10.538 | 10.538 | +0.005 (+0.05%) | 41,241,400 |
| 6 May 2024 | CNY | 10.528 | 10.537 | 10.527 | 10.533 | 10.533 | -0.005 (-0.05%) | 40,764,100 |
| 30 Apr 2024 | CNY | 10.535 | 10.54 | 10.535 | 10.538 | 10.538 | +0.015 (+0.14%) | 49,645,200 |
| 29 Apr 2024 | CNY | 10.535 | 10.537 | 10.5 | 10.523 | 10.523 | -0.011 (-0.10%) | 31,239,000 |
| 26 Apr 2024 | CNY | 10.543 | 10.543 | 10.533 | 10.534 | 10.534 | -0.009 (-0.09%) | 59,693,800 |
| 25 Apr 2024 | CNY | 10.543 | 10.545 | 10.541 | 10.543 | 10.543 | 0.0 (0.0%) | 44,757,000 |
| 24 Apr 2024 | CNY | 10.541 | 10.545 | 10.532 | 10.543 | 10.543 | -0.005 (-0.05%) | 39,558,300 |
| 23 Apr 2024 | CNY | 10.541 | 10.55 | 10.541 | 10.548 | 10.548 | +0.007 (+0.07%) | 59,472,900 |
| 22 Apr 2024 | CNY | 10.536 | 10.541 | 10.535 | 10.541 | 10.541 | +0.006 (+0.06%) | 49,177,500 |
| 19 Apr 2024 | CNY | 10.529 | 10.536 | 10.529 | 10.535 | 10.535 | +0.008 (+0.08%) | 75,508,100 |
| 18 Apr 2024 | CNY | 10.524 | 10.528 | 10.524 | 10.527 | 10.527 | +0.003 (+0.03%) | 66,539,100 |
| 17 Apr 2024 | CNY | 10.524 | 10.525 | 10.521 | 10.524 | 10.524 | 0.0 (0.0%) | 44,544,500 |
| 16 Apr 2024 | CNY | 10.52 | 10.525 | 10.519 | 10.524 | 10.524 | +0.004 (+0.04%) | 61,222,200 |
| 15 Apr 2024 | CNY | 10.517 | 10.521 | 10.514 | 10.52 | 10.52 | +0.004 (+0.04%) | 71,838,300 |
| 12 Apr 2024 | CNY | 10.51 | 10.516 | 10.509 | 10.516 | 10.516 | +0.008 (+0.08%) | 46,830,200 |
| 11 Apr 2024 | CNY | 10.506 | 10.509 | 10.505 | 10.508 | 10.508 | +0.005 (+0.05%) | 72,862,100 |
| 10 Apr 2024 | CNY | 10.502 | 10.503 | 10.495 | 10.503 | 10.503 | +0.002 (+0.02%) | 90,731,900 |
| 9 Apr 2024 | CNY | 10.498 | 10.502 | 10.498 | 10.501 | 10.501 | +0.003 (+0.03%) | 37,031,900 |
| 8 Apr 2024 | CNY | 10.494 | 10.498 | 10.492 | 10.498 | 10.498 | +0.003 (+0.03%) | 31,539,300 |
| 3 Apr 2024 | CNY | 10.491 | 10.495 | 10.491 | 10.495 | 10.495 | +0.007 (+0.07%) | 40,967,600 |
| 2 Apr 2024 | CNY | 10.487 | 10.489 | 10.486 | 10.488 | 10.488 | +0.005 (+0.05%) | 37,323,000 |
| 1 Apr 2024 | CNY | 10.487 | 10.487 | 10.481 | 10.483 | 10.483 | -0.004 (-0.04%) | 41,403,500 |
| 29 Mar 2024 | CNY | 10.484 | 10.487 | 10.484 | 10.487 | 10.487 | +0.004 (+0.04%) | 4,283,500 |
| 28 Mar 2024 | CNY | 10.485 | 10.485 | 10.481 | 10.483 | 10.483 | -0.002 (-0.02%) | 4,742,400 |
| 27 Mar 2024 | CNY | 10.48 | 10.485 | 10.479 | 10.485 | 10.485 | +0.004 (+0.04%) | 32,880,500 |
| 26 Mar 2024 | CNY | 10.479 | 10.481 | 10.477 | 10.481 | 10.481 | +0.002 (+0.02%) | 27,811,700 |
| 25 Mar 2024 | CNY | 10.484 | 10.484 | 10.478 | 10.479 | 10.479 | -0.001 (-0.01%) | 28,514,300 |
