| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 10.61 | 10.65 | 10.25 | 10.29 | 10.29 | -0.25 (-2.37%) | 20,243,380 |
| 11 Apr 2024 | CNY | 10.4 | 10.74 | 10.24 | 10.54 | 10.54 | +0.04 (+0.38%) | 26,171,310 |
| 10 Apr 2024 | CNY | 10.64 | 10.79 | 10.43 | 10.5 | 10.5 | -0.17 (-1.59%) | 25,616,270 |
| 9 Apr 2024 | CNY | 10.35 | 10.77 | 10.31 | 10.67 | 10.67 | +0.21 (+2.01%) | 34,202,520 |
| 8 Apr 2024 | CNY | 10.63 | 10.96 | 10.43 | 10.46 | 10.46 | -0.17 (-1.60%) | 45,761,910 |
| 3 Apr 2024 | CNY | 10.5 | 10.72 | 10.35 | 10.63 | 10.63 | +0.18 (+1.72%) | 41,883,890 |
| 2 Apr 2024 | CNY | 10.09 | 10.63 | 10.05 | 10.45 | 10.45 | +0.36 (+3.57%) | 37,532,500 |
| 1 Apr 2024 | CNY | 9.61 | 10.13 | 9.6 | 10.09 | 10.09 | +0.57 (+5.99%) | 28,084,210 |
| 29 Mar 2024 | CNY | 9.5 | 9.64 | 9.43 | 9.52 | 9.52 | +0.07 (+0.74%) | 10,218,420 |
| 28 Mar 2024 | CNY | 9.23 | 9.55 | 9.2 | 9.45 | 9.45 | +0.19 (+2.05%) | 14,317,050 |
| 27 Mar 2024 | CNY | 9.78 | 9.79 | 9.25 | 9.26 | 9.26 | -0.52 (-5.32%) | 17,340,900 |
| 26 Mar 2024 | CNY | 9.71 | 9.9 | 9.48 | 9.78 | 9.78 | -0.02 (-0.20%) | 20,693,790 |
| 25 Mar 2024 | CNY | 9.99 | 10.1 | 9.79 | 9.8 | 9.8 | -0.18 (-1.80%) | 15,598,640 |
| 22 Mar 2024 | CNY | 10.24 | 10.27 | 9.92 | 9.98 | 9.98 | -0.31 (-3.01%) | 22,005,800 |
| 21 Mar 2024 | CNY | 10.39 | 10.46 | 10.2 | 10.29 | 10.29 | -0.1 (-0.96%) | 18,493,940 |
| 20 Mar 2024 | CNY | 10.3 | 10.45 | 10.25 | 10.39 | 10.39 | +0.01 (+0.10%) | 14,926,110 |
| 19 Mar 2024 | CNY | 10.46 | 10.64 | 10.38 | 10.38 | 10.38 | -0.12 (-1.14%) | 22,687,260 |
| 18 Mar 2024 | CNY | 10.55 | 10.6 | 10.37 | 10.5 | 10.5 | -0.03 (-0.28%) | 22,540,840 |
| 15 Mar 2024 | CNY | 10.22 | 10.56 | 10.1 | 10.53 | 10.53 | +0.16 (+1.54%) | 27,585,730 |
| 14 Mar 2024 | CNY | 10.31 | 10.63 | 10.22 | 10.37 | 10.37 | +0.01 (+0.10%) | 27,035,370 |
| 13 Mar 2024 | CNY | 10.31 | 10.45 | 10.23 | 10.36 | 10.36 | -0.01 (-0.10%) | 17,894,410 |
| 12 Mar 2024 | CNY | 10.43 | 10.55 | 10.29 | 10.37 | 10.37 | -0.06 (-0.58%) | 19,127,030 |
| 11 Mar 2024 | CNY | 10.2 | 10.55 | 10.2 | 10.43 | 10.43 | +0.34 (+3.37%) | 29,917,030 |
| 8 Mar 2024 | CNY | 10.13 | 10.28 | 9.96 | 10.09 | 10.09 | -0.1 (-0.98%) | 17,533,440 |
| 7 Mar 2024 | CNY | 10.17 | 10.51 | 10.17 | 10.19 | 10.19 | +0.07 (+0.69%) | 30,873,150 |
| 6 Mar 2024 | CNY | 10.02 | 10.26 | 9.9 | 10.12 | 10.12 | 0.0 (0.0%) | 23,641,890 |
| 5 Mar 2024 | CNY | 10.3 | 10.45 | 10.07 | 10.12 | 10.12 | -0.36 (-3.44%) | 30,640,270 |
| 4 Mar 2024 | CNY | 10.88 | 11.03 | 10.28 | 10.48 | 10.48 | -0.34 (-3.14%) | 44,451,030 |
| 1 Mar 2024 | CNY | 11.08 | 11.13 | 10.68 | 10.82 | 10.82 | -0.59 (-5.17%) | 67,382,590 |
| 29 Feb 2024 | CNY | 10.86 | 11.48 | 10.56 | 11.41 | 11.41 | +0.78 (+7.34%) | 96,763,540 |
