| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 10.55 | 11.38 | 10.45 | 11 | 11 | +0.64 (+6.18%) | 53,621,401 |
| 15 May 2024 | CNY | 10.5 | 10.51 | 10.24 | 10.36 | 10.36 | -0.23 (-2.17%) | 22,531,800 |
| 14 May 2024 | CNY | 10.63 | 10.78 | 10.53 | 10.59 | 10.59 | +0.02 (+0.19%) | 17,810,419 |
| 13 May 2024 | CNY | 10.48 | 10.73 | 10.41 | 10.57 | 10.57 | -0.05 (-0.47%) | 27,206,584 |
| 10 May 2024 | CNY | 11.3 | 11.35 | 10.56 | 10.62 | 10.62 | -0.75 (-6.60%) | 48,547,638 |
| 9 May 2024 | CNY | 11.31 | 11.58 | 11.24 | 11.37 | 11.37 | +0.05 (+0.44%) | 28,443,737 |
| 8 May 2024 | CNY | 11.64 | 11.68 | 11.3 | 11.32 | 11.32 | -0.35 (-3.00%) | 31,827,442 |
| 7 May 2024 | CNY | 11.7 | 11.81 | 11.47 | 11.67 | 11.67 | -0.05 (-0.43%) | 38,479,001 |
| 6 May 2024 | CNY | 11.07 | 11.99 | 11.06 | 11.72 | 11.72 | +0.76 (+6.93%) | 54,697,040 |
| 30 Apr 2024 | CNY | 10.95 | 11.18 | 10.77 | 10.96 | 10.96 | +0.01 (+0.09%) | 36,389,990 |
| 29 Apr 2024 | CNY | 10.56 | 11.03 | 10.53 | 10.95 | 10.95 | +0.4 (+3.79%) | 36,446,657 |
| 26 Apr 2024 | CNY | 10.22 | 10.63 | 10.11 | 10.55 | 10.55 | +0.19 (+1.83%) | 46,040,997 |
| 25 Apr 2024 | CNY | 10.65 | 11.17 | 10.25 | 10.36 | 10.36 | -0.45 (-4.16%) | 62,889,039 |
| 24 Apr 2024 | CNY | 10.6 | 10.93 | 10.48 | 10.81 | 10.81 | +0.06 (+0.56%) | 35,797,421 |
| 23 Apr 2024 | CNY | 11.07 | 11.17 | 10.72 | 10.75 | 10.75 | -0.35 (-3.15%) | 34,122,511 |
| 22 Apr 2024 | CNY | 10.83 | 11.35 | 10.61 | 11.1 | 11.1 | +0.16 (+1.46%) | 44,820,043 |
| 19 Apr 2024 | CNY | 11 | 11.28 | 10.74 | 10.94 | 10.94 | -0.17 (-1.53%) | 39,501,086 |
| 18 Apr 2024 | CNY | 10.94 | 11.44 | 10.9 | 11.11 | 11.11 | +0.43 (+4.03%) | 59,800,865 |
| 17 Apr 2024 | CNY | 10.55 | 11 | 10.55 | 10.68 | 10.68 | +0.31 (+2.99%) | 49,274,368 |
| 16 Apr 2024 | CNY | 10.99 | 11.1 | 10 | 10.37 | 10.37 | -0.6 (-5.47%) | 60,968,127 |
| 15 Apr 2024 | CNY | 11.5 | 11.97 | 10.78 | 10.97 | 10.97 | -0.6 (-5.19%) | 79,504,682 |
| 12 Apr 2024 | CNY | 12 | 12.18 | 11.44 | 11.57 | 11.57 | -0.43 (-3.58%) | 77,184,432 |
| 11 Apr 2024 | CNY | 12.48 | 13.03 | 11.62 | 12 | 12 | -0.51 (-4.08%) | 89,662,064 |
| 10 Apr 2024 | CNY | 13.17 | 13.51 | 12.37 | 12.51 | 12.51 | -0.7 (-5.30%) | 86,885,082 |
| 9 Apr 2024 | CNY | 11.72 | 13.36 | 11.35 | 13.21 | 13.21 | +0.88 (+7.14%) | 117,564,187 |
| 8 Apr 2024 | CNY | 13 | 13 | 12.33 | 12.33 | 12.33 | -1.37 (-10%) | 61,744,993 |
| 3 Apr 2024 | CNY | 12.86 | 13.88 | 12.86 | 13.7 | 13.7 | +1.08 (+8.56%) | 141,018,468 |
| 2 Apr 2024 | CNY | 11.61 | 12.97 | 11.53 | 12.62 | 12.62 | +0.83 (+7.04%) | 122,956,997 |
| 1 Apr 2024 | CNY | 11.44 | 12.09 | 11.35 | 11.79 | 11.79 | +0.12 (+1.03%) | 82,308,012 |
| 29 Mar 2024 | CNY | 10.53 | 11.67 | 10.46 | 11.67 | 11.67 | +1.06 (+9.99%) | 85,439,541 |
