| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 9.99 | 9.99 | 9.63 | 9.67 | 9.67 | -0.45 (-4.45%) | 28,231,181 |
| 22 May 2024 | CNY | 10.14 | 10.37 | 10.08 | 10.12 | 10.12 | +0.02 (+0.20%) | 28,205,400 |
| 21 May 2024 | CNY | 10.45 | 10.52 | 10.08 | 10.1 | 10.1 | -0.42 (-3.99%) | 28,569,639 |
| 20 May 2024 | CNY | 10.35 | 10.57 | 10.26 | 10.52 | 10.52 | +0.36 (+3.54%) | 38,242,887 |
| 17 May 2024 | CNY | 10.01 | 10.16 | 9.93 | 10.16 | 10.16 | +0.15 (+1.50%) | 18,525,519 |
| 16 May 2024 | CNY | 10.18 | 10.27 | 9.97 | 10.01 | 10.01 | -0.11 (-1.09%) | 18,346,630 |
| 15 May 2024 | CNY | 10.26 | 10.37 | 10.1 | 10.12 | 10.12 | -0.14 (-1.36%) | 20,468,312 |
| 14 May 2024 | CNY | 10.29 | 10.44 | 10.2 | 10.26 | 10.26 | -0.06 (-0.58%) | 23,346,276 |
| 13 May 2024 | CNY | 10.42 | 10.44 | 10.2 | 10.32 | 10.32 | -0.27 (-2.55%) | 25,214,328 |
| 10 May 2024 | CNY | 10.75 | 10.83 | 10.44 | 10.59 | 10.59 | -0.2 (-1.85%) | 34,426,416 |
| 9 May 2024 | CNY | 10.34 | 10.9 | 10.3 | 10.79 | 10.79 | +0.36 (+3.45%) | 53,343,395 |
| 8 May 2024 | CNY | 10.1 | 10.65 | 10.01 | 10.43 | 10.43 | +0.26 (+2.56%) | 54,426,760 |
| 7 May 2024 | CNY | 10.2 | 10.39 | 10.1 | 10.17 | 10.17 | +0.17 (+1.70%) | 32,742,983 |
| 6 May 2024 | CNY | 9.97 | 10.15 | 9.84 | 10 | 10 | +0.17 (+1.73%) | 31,448,026 |
| 30 Apr 2024 | CNY | 10.22 | 10.24 | 9.8 | 9.83 | 9.83 | -0.64 (-6.11%) | 52,917,624 |
| 29 Apr 2024 | CNY | 9.99 | 10.51 | 9.92 | 10.47 | 10.47 | +0.34 (+3.36%) | 39,069,969 |
| 26 Apr 2024 | CNY | 9.78 | 10.17 | 9.78 | 10.13 | 10.13 | +0.25 (+2.53%) | 31,148,028 |
| 25 Apr 2024 | CNY | 9.8 | 10.01 | 9.75 | 9.88 | 9.88 | -0.04 (-0.40%) | 21,564,015 |
| 24 Apr 2024 | CNY | 9.64 | 9.95 | 9.56 | 9.92 | 9.92 | +0.27 (+2.80%) | 28,278,738 |
| 23 Apr 2024 | CNY | 9.97 | 10.02 | 9.6 | 9.65 | 9.65 | -0.43 (-4.27%) | 35,884,532 |
| 22 Apr 2024 | CNY | 10.3 | 10.49 | 9.98 | 10.08 | 10.08 | -0.27 (-2.61%) | 34,557,026 |
| 19 Apr 2024 | CNY | 10.57 | 10.87 | 10.26 | 10.35 | 10.35 | -0.34 (-3.18%) | 48,963,246 |
| 18 Apr 2024 | CNY | 10.35 | 10.9 | 10.3 | 10.69 | 10.69 | +0.17 (+1.62%) | 53,014,162 |
| 17 Apr 2024 | CNY | 10.27 | 10.6 | 10.27 | 10.52 | 10.52 | +0.28 (+2.73%) | 41,913,350 |
| 16 Apr 2024 | CNY | 10.61 | 10.94 | 10.19 | 10.24 | 10.24 | -0.48 (-4.48%) | 53,784,089 |
| 15 Apr 2024 | CNY | 10.58 | 10.85 | 10.24 | 10.72 | 10.72 | -0.04 (-0.37%) | 53,056,221 |
| 12 Apr 2024 | CNY | 10.93 | 11.05 | 10.73 | 10.76 | 10.76 | -0.24 (-2.18%) | 50,337,466 |
| 11 Apr 2024 | CNY | 10.9 | 11.38 | 10.78 | 11 | 11 | -0.21 (-1.87%) | 74,834,220 |
| 10 Apr 2024 | CNY | 11.8 | 11.8 | 11.15 | 11.21 | 11.21 | -0.59 (-5%) | 118,798,235 |
| 9 Apr 2024 | CNY | 10.62 | 11.8 | 10.55 | 11.8 | 11.8 | +1.07 (+9.97%) | 82,721,419 |
