| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 10.64 | 10.93 | 10.59 | 10.83 | 10.83 | +0.18 (+1.69%) | 56,463,611 |
| 15 May 2024 | CNY | 10.41 | 10.82 | 10.36 | 10.65 | 10.65 | +0.22 (+2.11%) | 56,031,981 |
| 14 May 2024 | CNY | 10.4 | 10.48 | 10.35 | 10.43 | 10.43 | +0.06 (+0.58%) | 24,612,745 |
| 13 May 2024 | CNY | 10.33 | 10.44 | 10.21 | 10.37 | 10.37 | -0.01 (-0.10%) | 24,504,685 |
| 10 May 2024 | CNY | 10.19 | 10.48 | 10.12 | 10.38 | 10.38 | +0.21 (+2.06%) | 60,420,547 |
| 9 May 2024 | CNY | 10.05 | 10.2 | 10.04 | 10.17 | 10.17 | +0.14 (+1.40%) | 27,296,007 |
| 8 May 2024 | CNY | 10.16 | 10.16 | 10.01 | 10.03 | 10.03 | -0.13 (-1.28%) | 20,903,017 |
| 7 May 2024 | CNY | 10.07 | 10.29 | 10.03 | 10.16 | 10.16 | +0.09 (+0.89%) | 37,710,155 |
| 6 May 2024 | CNY | 9.9 | 10.16 | 9.9 | 10.07 | 10.07 | +0.12 (+1.21%) | 46,127,519 |
| 30 Apr 2024 | CNY | 10.2 | 10.21 | 9.84 | 9.95 | 9.95 | -0.36 (-3.49%) | 69,185,401 |
| 29 Apr 2024 | CNY | 9.96 | 10.36 | 9.94 | 10.31 | 10.31 | +0.31 (+3.10%) | 66,664,964 |
| 26 Apr 2024 | CNY | 9.88 | 10.02 | 9.76 | 10 | 10 | +0.13 (+1.32%) | 33,094,455 |
| 25 Apr 2024 | CNY | 9.77 | 9.88 | 9.69 | 9.87 | 9.87 | +0.1 (+1.02%) | 26,265,561 |
| 24 Apr 2024 | CNY | 9.76 | 9.81 | 9.66 | 9.77 | 9.77 | -0.03 (-0.31%) | 24,959,503 |
| 23 Apr 2024 | CNY | 9.91 | 9.93 | 9.71 | 9.8 | 9.8 | -0.19 (-1.90%) | 34,833,547 |
| 22 Apr 2024 | CNY | 10.03 | 10.16 | 9.94 | 9.99 | 9.99 | -0.07 (-0.70%) | 38,852,190 |
| 19 Apr 2024 | CNY | 10.1 | 10.2 | 10.02 | 10.06 | 10.06 | -0.09 (-0.89%) | 41,131,040 |
| 18 Apr 2024 | CNY | 10.35 | 10.44 | 10.13 | 10.15 | 10.15 | -0.25 (-2.40%) | 67,895,368 |
| 17 Apr 2024 | CNY | 10.3 | 10.41 | 10.15 | 10.4 | 10.4 | +0.01 (+0.10%) | 65,469,423 |
| 16 Apr 2024 | CNY | 10.15 | 10.44 | 10.1 | 10.39 | 10.39 | +0.48 (+4.84%) | 102,623,624 |
| 15 Apr 2024 | CNY | 10.08 | 10.23 | 9.46 | 9.91 | 9.91 | -0.6 (-5.71%) | 118,241,064 |
| 12 Apr 2024 | CNY | 10.52 | 10.62 | 10.45 | 10.51 | 10.51 | -0.01 (-0.10%) | 25,655,712 |
| 11 Apr 2024 | CNY | 10.37 | 10.55 | 10.25 | 10.52 | 10.52 | +0.12 (+1.15%) | 27,695,052 |
| 10 Apr 2024 | CNY | 10.43 | 10.52 | 10.31 | 10.4 | 10.4 | -0.03 (-0.29%) | 26,380,438 |
| 9 Apr 2024 | CNY | 10.49 | 10.61 | 10.41 | 10.43 | 10.43 | -0.08 (-0.76%) | 28,285,932 |
| 8 Apr 2024 | CNY | 10.4 | 10.67 | 10.36 | 10.51 | 10.51 | +0.1 (+0.96%) | 53,854,229 |
| 3 Apr 2024 | CNY | 10.3 | 10.45 | 10.28 | 10.41 | 10.41 | +0.09 (+0.87%) | 31,643,749 |
| 2 Apr 2024 | CNY | 10.32 | 10.34 | 10.22 | 10.32 | 10.32 | +0.04 (+0.39%) | 28,858,033 |
| 1 Apr 2024 | CNY | 10.22 | 10.33 | 10.19 | 10.28 | 10.28 | +0.02 (+0.19%) | 29,251,201 |
| 29 Mar 2024 | CNY | 10.15 | 10.26 | 10.11 | 10.26 | 10.26 | +0.11 (+1.08%) | 8,975,796 |
