| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 11.83 | 11.85 | 11.56 | 11.57 | 11.57 | +0.05 (+0.43%) | 13,999,433 |
| 30 Apr 2024 | CNY | 11.81 | 11.84 | 11.5 | 11.52 | 11.52 | -0.48 (-4%) | 18,753,759 |
| 29 Apr 2024 | CNY | 11.38 | 12.07 | 11.35 | 12 | 12 | +0.57 (+4.99%) | 27,438,306 |
| 26 Apr 2024 | CNY | 11.15 | 11.44 | 11.13 | 11.43 | 11.43 | +0.24 (+2.14%) | 11,822,444 |
| 25 Apr 2024 | CNY | 11.04 | 11.3 | 11.03 | 11.19 | 11.19 | +0.09 (+0.81%) | 10,251,200 |
| 24 Apr 2024 | CNY | 10.98 | 11.13 | 10.81 | 11.1 | 11.1 | +0.12 (+1.09%) | 9,121,337 |
| 23 Apr 2024 | CNY | 10.97 | 11.23 | 10.88 | 10.98 | 10.98 | +0.01 (+0.09%) | 8,227,899 |
| 22 Apr 2024 | CNY | 11.04 | 11.15 | 10.91 | 10.97 | 10.97 | -0.06 (-0.54%) | 6,368,900 |
| 19 Apr 2024 | CNY | 11.05 | 11.15 | 10.96 | 11.03 | 11.03 | -0.04 (-0.36%) | 6,179,880 |
| 18 Apr 2024 | CNY | 11.29 | 11.29 | 11.05 | 11.07 | 11.07 | -0.09 (-0.81%) | 8,722,782 |
| 17 Apr 2024 | CNY | 10.89 | 11.18 | 10.89 | 11.16 | 11.16 | +0.27 (+2.48%) | 10,320,873 |
| 16 Apr 2024 | CNY | 10.99 | 11.09 | 10.8 | 10.89 | 10.89 | -0.1 (-0.91%) | 11,624,236 |
| 15 Apr 2024 | CNY | 10.92 | 11.14 | 10.75 | 10.99 | 10.99 | +0.07 (+0.64%) | 8,754,698 |
| 12 Apr 2024 | CNY | 11.18 | 11.22 | 10.9 | 10.92 | 10.92 | -0.21 (-1.89%) | 8,470,744 |
| 11 Apr 2024 | CNY | 11.05 | 11.22 | 11.02 | 11.13 | 11.13 | +0.02 (+0.18%) | 6,286,501 |
| 10 Apr 2024 | CNY | 11.38 | 11.39 | 11.01 | 11.11 | 11.11 | -0.25 (-2.20%) | 9,465,324 |
| 9 Apr 2024 | CNY | 11.26 | 11.38 | 11.23 | 11.36 | 11.36 | +0.13 (+1.16%) | 5,301,327 |
| 8 Apr 2024 | CNY | 11.58 | 11.58 | 11.22 | 11.23 | 11.23 | -0.37 (-3.19%) | 11,827,841 |
| 3 Apr 2024 | CNY | 11.61 | 11.67 | 11.53 | 11.6 | 11.6 | -0.11 (-0.94%) | 7,143,799 |
| 2 Apr 2024 | CNY | 11.82 | 11.85 | 11.59 | 11.71 | 11.71 | -0.17 (-1.43%) | 10,934,418 |
| 1 Apr 2024 | CNY | 11.64 | 11.88 | 11.63 | 11.88 | 11.88 | +0.25 (+2.15%) | 12,373,617 |
| 29 Mar 2024 | CNY | 11.67 | 11.77 | 11.55 | 11.63 | 11.63 | -0.1 (-0.85%) | 6,765,701 |
| 28 Mar 2024 | CNY | 11.45 | 11.85 | 11.41 | 11.73 | 11.73 | +0.2 (+1.73%) | 14,656,315 |
| 27 Mar 2024 | CNY | 12.05 | 12.07 | 11.41 | 11.53 | 11.53 | -0.54 (-4.47%) | 25,830,307 |
| 26 Mar 2024 | CNY | 11.86 | 12.09 | 11.76 | 12.07 | 12.07 | +0.2 (+1.68%) | 20,553,187 |
| 25 Mar 2024 | CNY | 11.73 | 12.08 | 11.66 | 11.87 | 11.87 | +0.11 (+0.94%) | 20,098,164 |
| 22 Mar 2024 | CNY | 11.97 | 11.97 | 11.54 | 11.76 | 11.76 | -0.27 (-2.24%) | 20,351,134 |
| 21 Mar 2024 | CNY | 11.82 | 12.09 | 11.8 | 12.03 | 12.03 | +0.21 (+1.78%) | 19,572,790 |
| 20 Mar 2024 | CNY | 11.81 | 11.87 | 11.61 | 11.82 | 11.82 | 0.0 (0.0%) | 12,106,331 |
| 19 Mar 2024 | CNY | 11.69 | 11.9 | 11.66 | 11.82 | 11.82 | +0.15 (+1.29%) | 16,974,626 |
