| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 12.65 | 13.09 | 12.65 | 13.03 | 13.03 | +0.33 (+2.60%) | 19,694,702 |
| 8 May 2024 | CNY | 12.72 | 12.89 | 12.64 | 12.7 | 12.7 | -0.02 (-0.16%) | 12,952,120 |
| 7 May 2024 | CNY | 12.6 | 12.77 | 12.42 | 12.72 | 12.72 | +0.18 (+1.44%) | 16,398,317 |
| 6 May 2024 | CNY | 12.32 | 12.57 | 12.26 | 12.54 | 12.54 | +0.39 (+3.21%) | 18,849,767 |
| 30 Apr 2024 | CNY | 11.96 | 12.3 | 11.92 | 12.15 | 12.15 | +0.19 (+1.59%) | 16,075,738 |
| 29 Apr 2024 | CNY | 12 | 12.07 | 11.88 | 11.96 | 11.96 | -0.04 (-0.33%) | 14,959,066 |
| 26 Apr 2024 | CNY | 11.73 | 12.05 | 11.56 | 12 | 12 | +0.01 (+0.08%) | 18,423,344 |
| 25 Apr 2024 | CNY | 11.74 | 12 | 11.74 | 11.99 | 11.99 | +0.18 (+1.52%) | 10,876,888 |
| 24 Apr 2024 | CNY | 11.77 | 11.81 | 11.66 | 11.81 | 11.81 | +0.11 (+0.94%) | 7,831,856 |
| 23 Apr 2024 | CNY | 11.76 | 11.82 | 11.58 | 11.7 | 11.7 | -0.06 (-0.51%) | 9,327,630 |
| 22 Apr 2024 | CNY | 11.63 | 11.9 | 11.63 | 11.76 | 11.76 | +0.14 (+1.20%) | 11,971,029 |
| 19 Apr 2024 | CNY | 11.62 | 11.73 | 11.6 | 11.62 | 11.62 | -0.05 (-0.43%) | 9,052,376 |
| 18 Apr 2024 | CNY | 11.67 | 11.95 | 11.62 | 11.67 | 11.67 | -0.02 (-0.17%) | 15,184,408 |
| 17 Apr 2024 | CNY | 11.7 | 11.81 | 11.52 | 11.69 | 11.69 | +0.01 (+0.09%) | 13,415,162 |
| 16 Apr 2024 | CNY | 11.64 | 11.89 | 11.62 | 11.68 | 11.68 | 0.0 (0.0%) | 15,675,316 |
| 15 Apr 2024 | CNY | 11.53 | 11.82 | 11.51 | 11.68 | 11.68 | +0.18 (+1.57%) | 14,529,696 |
| 12 Apr 2024 | CNY | 11.5 | 11.61 | 11.41 | 11.5 | 11.5 | -0.02 (-0.17%) | 6,610,620 |
| 11 Apr 2024 | CNY | 11.44 | 11.6 | 11.36 | 11.52 | 11.52 | +0.06 (+0.52%) | 7,436,433 |
| 10 Apr 2024 | CNY | 11.54 | 11.64 | 11.4 | 11.46 | 11.46 | -0.09 (-0.78%) | 9,456,742 |
| 9 Apr 2024 | CNY | 11.4 | 11.56 | 11.3 | 11.55 | 11.55 | +0.13 (+1.14%) | 9,880,259 |
| 8 Apr 2024 | CNY | 11.33 | 11.57 | 11.25 | 11.42 | 11.42 | +0.04 (+0.35%) | 13,772,738 |
| 3 Apr 2024 | CNY | 11.2 | 11.6 | 11.11 | 11.38 | 11.38 | +0.28 (+2.52%) | 20,687,865 |
| 2 Apr 2024 | CNY | 11.18 | 11.18 | 10.99 | 11.1 | 11.1 | -0.07 (-0.63%) | 6,962,763 |
| 1 Apr 2024 | CNY | 10.89 | 11.18 | 10.86 | 11.17 | 11.17 | +0.28 (+2.57%) | 11,972,631 |
| 29 Mar 2024 | CNY | 10.82 | 10.92 | 10.76 | 10.89 | 10.89 | +0.06 (+0.55%) | 3,847,781 |
| 28 Mar 2024 | CNY | 10.92 | 11.05 | 10.8 | 10.83 | 10.83 | -0.07 (-0.64%) | 11,269,332 |
| 27 Mar 2024 | CNY | 10.96 | 11.15 | 10.9 | 10.9 | 10.9 | -0.1 (-0.91%) | 7,899,900 |
| 26 Mar 2024 | CNY | 11.1 | 11.19 | 10.87 | 11 | 11 | -0.14 (-1.26%) | 13,611,525 |
| 25 Mar 2024 | CNY | 11.25 | 11.35 | 11.13 | 11.14 | 11.14 | -0.08 (-0.71%) | 7,485,154 |
| 22 Mar 2024 | CNY | 11.51 | 11.57 | 11.13 | 11.22 | 11.22 | -0.35 (-3.03%) | 16,968,599 |
