| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 11.41 | 11.84 | 11.33 | 11.75 | 11.75 | +0.36 (+3.16%) | 36,346,418 |
| 26 Apr 2024 | CNY | 10.76 | 11.42 | 10.74 | 11.39 | 11.39 | +0.64 (+5.95%) | 41,649,883 |
| 25 Apr 2024 | CNY | 10.74 | 10.92 | 10.71 | 10.75 | 10.75 | -0.05 (-0.46%) | 19,618,295 |
| 24 Apr 2024 | CNY | 10.63 | 10.85 | 10.62 | 10.8 | 10.8 | +0.15 (+1.41%) | 23,338,276 |
| 23 Apr 2024 | CNY | 10.58 | 10.87 | 10.53 | 10.65 | 10.65 | +0.13 (+1.24%) | 29,785,689 |
| 22 Apr 2024 | CNY | 10.5 | 10.79 | 10.4 | 10.52 | 10.52 | 0.0 (0.0%) | 25,160,402 |
| 19 Apr 2024 | CNY | 10.28 | 10.62 | 10.25 | 10.52 | 10.52 | +0.09 (+0.86%) | 28,342,136 |
| 18 Apr 2024 | CNY | 10.5 | 10.66 | 10.4 | 10.43 | 10.43 | -0.19 (-1.79%) | 33,480,383 |
| 17 Apr 2024 | CNY | 10.15 | 10.64 | 10.15 | 10.62 | 10.62 | +0.74 (+7.49%) | 36,464,263 |
| 16 Apr 2024 | CNY | 10.55 | 10.59 | 9.8 | 9.88 | 9.88 | -0.73 (-6.88%) | 46,740,881 |
| 15 Apr 2024 | CNY | 10.77 | 10.96 | 10.35 | 10.61 | 10.61 | -0.25 (-2.30%) | 32,499,877 |
| 12 Apr 2024 | CNY | 10.68 | 10.93 | 10.66 | 10.86 | 10.86 | +0.18 (+1.69%) | 27,275,728 |
| 11 Apr 2024 | CNY | 10.5 | 11.03 | 10.49 | 10.68 | 10.68 | +0.13 (+1.23%) | 35,807,356 |
| 10 Apr 2024 | CNY | 11.21 | 11.21 | 10.49 | 10.55 | 10.55 | -0.76 (-6.72%) | 59,297,352 |
| 9 Apr 2024 | CNY | 11.65 | 11.75 | 11.03 | 11.31 | 11.31 | -0.34 (-2.92%) | 55,932,591 |
| 8 Apr 2024 | CNY | 12.09 | 12.14 | 11.63 | 11.65 | 11.65 | -0.67 (-5.44%) | 40,725,569 |
| 3 Apr 2024 | CNY | 12 | 12.48 | 11.65 | 12.32 | 12.32 | +0.21 (+1.73%) | 62,298,760 |
| 2 Apr 2024 | CNY | 11.99 | 12.39 | 11.87 | 12.11 | 12.11 | +0.05 (+0.41%) | 48,281,864 |
| 1 Apr 2024 | CNY | 12 | 12.18 | 11.86 | 12.06 | 12.06 | +0.05 (+0.42%) | 37,396,723 |
| 29 Mar 2024 | CNY | 11.8 | 12.12 | 11.78 | 12.01 | 12.01 | +0.13 (+1.09%) | 29,513,887 |
| 28 Mar 2024 | CNY | 11.66 | 11.96 | 11.59 | 11.88 | 11.88 | +0.25 (+2.15%) | 70,521,218 |
| 27 Mar 2024 | CNY | 11.68 | 11.97 | 11.52 | 11.63 | 11.63 | -0.07 (-0.60%) | 48,221,223 |
| 26 Mar 2024 | CNY | 12 | 12.09 | 11.61 | 11.7 | 11.7 | -0.34 (-2.82%) | 59,076,071 |
| 25 Mar 2024 | CNY | 12.55 | 12.62 | 11.99 | 12.04 | 12.04 | -0.49 (-3.91%) | 53,483,194 |
| 22 Mar 2024 | CNY | 12.83 | 12.9 | 12.41 | 12.53 | 12.53 | -0.55 (-4.20%) | 62,514,802 |
| 21 Mar 2024 | CNY | 13.18 | 13.34 | 12.68 | 13.08 | 13.08 | -0.11 (-0.83%) | 61,001,117 |
| 20 Mar 2024 | CNY | 13.05 | 13.38 | 12.95 | 13.19 | 13.19 | +0.15 (+1.15%) | 40,561,074 |
| 19 Mar 2024 | CNY | 12.81 | 13.35 | 12.77 | 13.04 | 13.04 | +0.13 (+1.01%) | 52,397,987 |
| 18 Mar 2024 | CNY | 12.73 | 13.08 | 12.63 | 12.91 | 12.91 | +0.19 (+1.49%) | 52,753,213 |
| 15 Mar 2024 | CNY | 12.51 | 12.79 | 12.45 | 12.72 | 12.72 | +0.17 (+1.35%) | 47,029,387 |
