| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 10.95 | 11.08 | 10.9 | 10.92 | 10.92 | -0.05 (-0.46%) | 8,665,229 |
| 15 May 2024 | CNY | 11.17 | 11.17 | 10.88 | 10.97 | 10.97 | -0.09 (-0.81%) | 8,323,634 |
| 14 May 2024 | CNY | 11.01 | 11.09 | 10.92 | 11.06 | 11.06 | +0.13 (+1.19%) | 8,807,751 |
| 13 May 2024 | CNY | 11.09 | 11.09 | 10.78 | 10.93 | 10.93 | -0.24 (-2.15%) | 14,260,863 |
| 10 May 2024 | CNY | 11.51 | 11.6 | 11.07 | 11.17 | 11.17 | -0.23 (-2.02%) | 19,871,668 |
| 9 May 2024 | CNY | 11.27 | 11.42 | 11.22 | 11.4 | 11.4 | +0.14 (+1.24%) | 11,903,436 |
| 8 May 2024 | CNY | 11.67 | 11.68 | 11.23 | 11.26 | 11.26 | -0.47 (-4.01%) | 21,866,891 |
| 7 May 2024 | CNY | 11.66 | 11.89 | 11.65 | 11.73 | 11.73 | -0.02 (-0.17%) | 14,577,602 |
| 6 May 2024 | CNY | 11.78 | 11.97 | 11.65 | 11.75 | 11.75 | +0.1 (+0.86%) | 18,327,800 |
| 30 Apr 2024 | CNY | 11.89 | 12.01 | 11.61 | 11.65 | 11.65 | -0.32 (-2.67%) | 23,232,046 |
| 29 Apr 2024 | CNY | 11.75 | 12.04 | 11.7 | 11.97 | 11.97 | -0.06 (-0.50%) | 42,137,440 |
| 26 Apr 2024 | CNY | 11.55 | 12.09 | 11.46 | 12.03 | 12.03 | +0.66 (+5.80%) | 33,786,827 |
| 25 Apr 2024 | CNY | 11.45 | 11.49 | 11.28 | 11.37 | 11.37 | -0.17 (-1.47%) | 15,585,047 |
| 24 Apr 2024 | CNY | 11.39 | 11.55 | 11.33 | 11.54 | 11.54 | +0.18 (+1.58%) | 14,532,874 |
| 23 Apr 2024 | CNY | 11.35 | 11.47 | 11.27 | 11.36 | 11.36 | -0.05 (-0.44%) | 15,358,707 |
| 22 Apr 2024 | CNY | 11.61 | 11.77 | 11.4 | 11.41 | 11.41 | 0.0 (0.0%) | 24,328,413 |
| 19 Apr 2024 | CNY | 11.47 | 11.64 | 11.31 | 11.41 | 11.41 | -0.1 (-0.87%) | 13,929,323 |
| 18 Apr 2024 | CNY | 11.47 | 11.74 | 11.36 | 11.51 | 11.51 | 0.0 (0.0%) | 17,930,264 |
| 17 Apr 2024 | CNY | 11.12 | 11.51 | 11.06 | 11.51 | 11.51 | +0.56 (+5.11%) | 17,292,800 |
| 16 Apr 2024 | CNY | 11.49 | 11.67 | 10.91 | 10.95 | 10.95 | -0.62 (-5.36%) | 22,071,622 |
| 15 Apr 2024 | CNY | 11.3 | 11.72 | 11.28 | 11.57 | 11.57 | +0.26 (+2.30%) | 22,616,977 |
| 12 Apr 2024 | CNY | 11.4 | 11.53 | 11.27 | 11.31 | 11.31 | -0.09 (-0.79%) | 9,718,534 |
| 11 Apr 2024 | CNY | 11.33 | 11.54 | 11.28 | 11.4 | 11.4 | +0.01 (+0.09%) | 11,256,300 |
| 10 Apr 2024 | CNY | 11.75 | 11.75 | 11.28 | 11.39 | 11.39 | -0.34 (-2.90%) | 14,037,062 |
| 9 Apr 2024 | CNY | 11.65 | 11.74 | 11.57 | 11.73 | 11.73 | +0.13 (+1.12%) | 10,768,751 |
| 8 Apr 2024 | CNY | 11.92 | 11.93 | 11.58 | 11.6 | 11.6 | -0.4 (-3.33%) | 16,196,156 |
| 3 Apr 2024 | CNY | 12.18 | 12.18 | 11.93 | 12 | 12 | -0.23 (-1.88%) | 12,544,248 |
| 2 Apr 2024 | CNY | 12.5 | 12.53 | 12.15 | 12.23 | 12.23 | -0.32 (-2.55%) | 18,726,617 |
| 1 Apr 2024 | CNY | 12.3 | 12.58 | 12.3 | 12.55 | 12.55 | +0.38 (+3.12%) | 21,244,286 |
| 29 Mar 2024 | CNY | 12.08 | 12.17 | 11.87 | 12.17 | 12.17 | +0.06 (+0.50%) | 10,200,600 |
