| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 10.95 | 10.99 | 10.74 | 10.76 | 10.76 | -0.11 (-1.01%) | 18,999,312 |
| 3 Apr 2024 | CNY | 10.88 | 10.9 | 10.75 | 10.87 | 10.87 | -0.07 (-0.64%) | 13,996,373 |
| 2 Apr 2024 | CNY | 10.94 | 10.99 | 10.83 | 10.94 | 10.94 | +0.01 (+0.09%) | 17,107,038 |
| 1 Apr 2024 | CNY | 10.77 | 10.95 | 10.75 | 10.93 | 10.93 | +0.18 (+1.67%) | 16,295,727 |
| 29 Mar 2024 | CNY | 10.55 | 10.75 | 10.52 | 10.75 | 10.75 | +0.19 (+1.80%) | 5,772,300 |
| 28 Mar 2024 | CNY | 10.4 | 10.62 | 10.38 | 10.56 | 10.56 | +0.16 (+1.54%) | 11,397,800 |
| 27 Mar 2024 | CNY | 10.6 | 10.7 | 10.39 | 10.4 | 10.4 | -0.22 (-2.07%) | 12,191,817 |
| 26 Mar 2024 | CNY | 10.58 | 10.64 | 10.4 | 10.62 | 10.62 | +0.03 (+0.28%) | 12,183,326 |
| 25 Mar 2024 | CNY | 10.77 | 10.8 | 10.56 | 10.59 | 10.59 | -0.23 (-2.13%) | 14,268,450 |
| 22 Mar 2024 | CNY | 11 | 11.08 | 10.77 | 10.82 | 10.82 | -0.2 (-1.81%) | 15,323,608 |
| 21 Mar 2024 | CNY | 10.9 | 11.13 | 10.9 | 11.02 | 11.02 | +0.12 (+1.10%) | 18,956,280 |
| 20 Mar 2024 | CNY | 10.78 | 10.92 | 10.77 | 10.9 | 10.9 | +0.12 (+1.11%) | 11,706,674 |
| 19 Mar 2024 | CNY | 10.94 | 10.96 | 10.77 | 10.78 | 10.78 | -0.18 (-1.64%) | 15,090,807 |
| 18 Mar 2024 | CNY | 10.89 | 10.98 | 10.83 | 10.96 | 10.96 | +0.03 (+0.27%) | 16,914,807 |
| 15 Mar 2024 | CNY | 10.73 | 11.05 | 10.72 | 10.93 | 10.93 | +0.13 (+1.20%) | 17,639,513 |
| 14 Mar 2024 | CNY | 10.68 | 10.97 | 10.68 | 10.8 | 10.8 | +0.07 (+0.65%) | 23,225,933 |
| 13 Mar 2024 | CNY | 10.68 | 10.82 | 10.6 | 10.73 | 10.73 | -0.02 (-0.19%) | 18,210,930 |
| 12 Mar 2024 | CNY | 10.51 | 10.8 | 10.47 | 10.75 | 10.75 | +0.25 (+2.38%) | 25,908,789 |
| 11 Mar 2024 | CNY | 10.39 | 10.5 | 10.33 | 10.5 | 10.5 | +0.08 (+0.77%) | 16,160,667 |
| 8 Mar 2024 | CNY | 10.38 | 10.43 | 10.26 | 10.42 | 10.42 | -0.06 (-0.57%) | 19,530,480 |
| 7 Mar 2024 | CNY | 10.26 | 10.52 | 10.24 | 10.48 | 10.48 | +0.22 (+2.14%) | 27,076,659 |
| 6 Mar 2024 | CNY | 10.24 | 10.3 | 10.15 | 10.26 | 10.26 | 0.0 (0.0%) | 12,410,317 |
| 5 Mar 2024 | CNY | 10.18 | 10.37 | 10.15 | 10.26 | 10.26 | +0.04 (+0.39%) | 15,769,094 |
| 4 Mar 2024 | CNY | 10.31 | 10.38 | 10.16 | 10.22 | 10.22 | -0.12 (-1.16%) | 14,483,306 |
| 1 Mar 2024 | CNY | 10.38 | 10.46 | 10.26 | 10.34 | 10.34 | -0.06 (-0.58%) | 16,458,292 |
| 29 Feb 2024 | CNY | 10.15 | 10.42 | 10.12 | 10.4 | 10.4 | +0.23 (+2.26%) | 20,000,353 |
| 28 Feb 2024 | CNY | 10.43 | 10.76 | 10.12 | 10.17 | 10.17 | -0.32 (-3.05%) | 32,234,792 |
| 27 Feb 2024 | CNY | 10.33 | 10.51 | 10.3 | 10.49 | 10.49 | +0.21 (+2.04%) | 22,956,934 |
| 26 Feb 2024 | CNY | 10.25 | 10.41 | 10.15 | 10.28 | 10.28 | +0.01 (+0.10%) | 16,978,698 |
| 23 Feb 2024 | CNY | 10.22 | 10.27 | 10.11 | 10.27 | 10.27 | +0.02 (+0.20%) | 17,852,221 |
