| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 10.22 | 10.223 | 10.213 | 10.221 | 10.221 | -0.001 (-0.01%) | 68,882,100 |
| 8 May 2024 | CNY | 10.216 | 10.224 | 10.212 | 10.222 | 10.222 | +0.006 (+0.06%) | 32,867,300 |
| 7 May 2024 | CNY | 10.201 | 10.219 | 10.2 | 10.216 | 10.216 | +0.014 (+0.14%) | 39,515,800 |
| 6 May 2024 | CNY | 10.196 | 10.202 | 10.187 | 10.202 | 10.202 | +0.006 (+0.06%) | 24,320,600 |
| 30 Apr 2024 | CNY | 10.206 | 10.207 | 10.189 | 10.196 | 10.196 | +0.021 (+0.21%) | 73,159,500 |
| 29 Apr 2024 | CNY | 10.206 | 10.206 | 10.13 | 10.175 | 10.175 | -0.016 (-0.16%) | 61,020,580 |
| 26 Apr 2024 | CNY | 10.215 | 10.215 | 10.186 | 10.191 | 10.191 | -0.024 (-0.23%) | 28,937,500 |
| 25 Apr 2024 | CNY | 10.215 | 10.222 | 10.214 | 10.215 | 10.215 | +0.002 (+0.02%) | 49,145,800 |
| 24 Apr 2024 | CNY | 10.212 | 10.23 | 10.202 | 10.213 | 10.213 | -0.02 (-0.20%) | 16,118,700 |
| 23 Apr 2024 | CNY | 10.215 | 10.235 | 10.215 | 10.233 | 10.233 | +0.015 (+0.15%) | 25,394,900 |
| 22 Apr 2024 | CNY | 10.21 | 10.218 | 10.206 | 10.218 | 10.218 | +0.01 (+0.10%) | 29,009,900 |
| 19 Apr 2024 | CNY | 10.2 | 10.209 | 10.199 | 10.208 | 10.208 | +0.011 (+0.11%) | 48,172,200 |
| 18 Apr 2024 | CNY | 10.19 | 10.197 | 10.189 | 10.197 | 10.197 | +0.009 (+0.09%) | 18,712,400 |
| 17 Apr 2024 | CNY | 10.188 | 10.189 | 10.185 | 10.188 | 10.188 | +0.001 (+0.01%) | 56,801,700 |
| 16 Apr 2024 | CNY | 10.188 | 10.189 | 10.186 | 10.187 | 10.187 | +0.006 (+0.06%) | 37,813,500 |
| 15 Apr 2024 | CNY | 10.177 | 10.182 | 10.177 | 10.181 | 10.181 | +0.006 (+0.06%) | 38,617,800 |
| 12 Apr 2024 | CNY | 10.172 | 10.177 | 10.171 | 10.175 | 10.175 | +0.007 (+0.07%) | 41,395,300 |
| 11 Apr 2024 | CNY | 10.167 | 10.171 | 10.165 | 10.168 | 10.168 | -0.063 (-0.62%) | 72,219,000 |
| 10 Apr 2024 | CNY | 10.226 | 10.234 | 10.226 | 10.231 | 10.231 | 0.0 (0.0%) | 18,233,500 |
| 9 Apr 2024 | CNY | 10.216 | 10.233 | 10.216 | 10.231 | 10.231 | +0.014 (+0.14%) | 18,296,700 |
| 8 Apr 2024 | CNY | 10.215 | 10.219 | 10.215 | 10.217 | 10.217 | +0.003 (+0.03%) | 19,407,132 |
| 3 Apr 2024 | CNY | 10.208 | 10.216 | 10.207 | 10.214 | 10.214 | +0.009 (+0.09%) | 19,275,600 |
| 2 Apr 2024 | CNY | 10.206 | 10.207 | 10.202 | 10.205 | 10.205 | +0.005 (+0.05%) | 21,028,700 |
| 1 Apr 2024 | CNY | 10.204 | 10.204 | 10.199 | 10.2 | 10.2 | -0.005 (-0.05%) | 24,232,300 |
| 29 Mar 2024 | CNY | 10.199 | 10.205 | 10.199 | 10.205 | 10.205 | +0.007 (+0.07%) | 5,526,000 |
| 28 Mar 2024 | CNY | 10.201 | 10.201 | 10.198 | 10.198 | 10.198 | -0.003 (-0.03%) | 4,397,300 |
| 27 Mar 2024 | CNY | 10.195 | 10.201 | 10.195 | 10.201 | 10.201 | +0.005 (+0.05%) | 29,155,500 |
| 26 Mar 2024 | CNY | 10.197 | 10.197 | 10.195 | 10.196 | 10.196 | -0.001 (-0.01%) | 13,789,500 |
| 25 Mar 2024 | CNY | 10.198 | 10.199 | 10.195 | 10.197 | 10.197 | -0.002 (-0.02%) | 21,657,700 |
| 22 Mar 2024 | CNY | 10.196 | 10.201 | 10.196 | 10.199 | 10.199 | +0.005 (+0.05%) | 17,867,500 |
