| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 12 | 12 | 11.31 | 11.74 | 11.74 | -0.28 (-2.33%) | 12,713,872 |
| 22 May 2024 | CNY | 12.12 | 12.27 | 11.85 | 12.02 | 12.02 | -0.16 (-1.31%) | 14,125,878 |
| 21 May 2024 | CNY | 12.69 | 12.94 | 12.04 | 12.18 | 12.18 | -0.51 (-4.02%) | 22,436,398 |
| 20 May 2024 | CNY | 11.67 | 12.69 | 11.49 | 12.69 | 12.69 | +1.15 (+9.97%) | 18,341,921 |
| 17 May 2024 | CNY | 11.69 | 11.95 | 11.33 | 11.54 | 11.54 | +0.04 (+0.35%) | 5,499,400 |
| 16 May 2024 | CNY | 11.37 | 11.65 | 11.37 | 11.5 | 11.5 | +0.13 (+1.14%) | 4,739,800 |
| 15 May 2024 | CNY | 11.44 | 11.47 | 11.2 | 11.37 | 11.37 | +0.01 (+0.09%) | 4,216,788 |
| 14 May 2024 | CNY | 11.08 | 11.46 | 11.05 | 11.36 | 11.36 | +0.33 (+2.99%) | 4,206,688 |
| 13 May 2024 | CNY | 11.2 | 11.24 | 10.92 | 11.03 | 11.03 | -0.22 (-1.96%) | 4,047,402 |
| 10 May 2024 | CNY | 11.43 | 11.44 | 11.16 | 11.25 | 11.25 | -0.18 (-1.57%) | 4,625,210 |
| 9 May 2024 | CNY | 11.48 | 11.53 | 11.36 | 11.43 | 11.43 | -0.17 (-1.47%) | 5,559,600 |
| 8 May 2024 | CNY | 11.22 | 11.67 | 11.16 | 11.6 | 11.6 | +0.32 (+2.84%) | 9,111,742 |
| 7 May 2024 | CNY | 11.32 | 11.36 | 11.14 | 11.28 | 11.28 | -0.01 (-0.09%) | 4,153,900 |
| 6 May 2024 | CNY | 11.12 | 11.5 | 11.07 | 11.29 | 11.29 | +0.24 (+2.17%) | 7,419,350 |
| 30 Apr 2024 | CNY | 10.91 | 11.19 | 10.76 | 11.05 | 11.05 | +0.15 (+1.38%) | 6,986,800 |
| 29 Apr 2024 | CNY | 10.53 | 10.92 | 10.49 | 10.9 | 10.9 | +0.32 (+3.02%) | 5,221,100 |
| 26 Apr 2024 | CNY | 10.52 | 10.59 | 10.4 | 10.58 | 10.58 | +0.03 (+0.28%) | 4,251,000 |
| 25 Apr 2024 | CNY | 10.4 | 10.62 | 10.38 | 10.55 | 10.55 | +0.06 (+0.57%) | 3,516,505 |
| 24 Apr 2024 | CNY | 10.31 | 10.49 | 10.25 | 10.49 | 10.49 | +0.11 (+1.06%) | 4,045,701 |
| 23 Apr 2024 | CNY | 10.43 | 10.51 | 10.2 | 10.38 | 10.38 | -0.16 (-1.52%) | 4,434,446 |
| 22 Apr 2024 | CNY | 10.52 | 10.98 | 10.4 | 10.54 | 10.54 | +0.07 (+0.67%) | 6,067,700 |
| 19 Apr 2024 | CNY | 10.62 | 10.8 | 10.39 | 10.47 | 10.47 | -0.26 (-2.42%) | 5,673,800 |
| 18 Apr 2024 | CNY | 11.29 | 11.29 | 10.7 | 10.73 | 10.73 | -0.63 (-5.55%) | 9,504,000 |
| 17 Apr 2024 | CNY | 10.2 | 11.36 | 10.2 | 11.36 | 11.36 | +1.03 (+9.97%) | 12,601,612 |
| 16 Apr 2024 | CNY | 10.77 | 10.96 | 10.33 | 10.33 | 10.33 | -1.15 (-10.02%) | 6,580,100 |
| 15 Apr 2024 | CNY | 11.95 | 11.96 | 11.48 | 11.48 | 11.48 | -1.27 (-9.96%) | 4,463,300 |
| 12 Apr 2024 | CNY | 12.22 | 12.99 | 12.08 | 12.75 | 12.75 | +0.63 (+5.20%) | 15,362,560 |
| 11 Apr 2024 | CNY | 12.37 | 12.88 | 11.95 | 12.12 | 12.12 | +0.13 (+1.08%) | 11,478,248 |
| 10 Apr 2024 | CNY | 11.66 | 12.07 | 11.6 | 11.99 | 11.99 | +0.33 (+2.83%) | 6,252,600 |
| 9 Apr 2024 | CNY | 11.54 | 11.7 | 11.47 | 11.66 | 11.66 | +0.12 (+1.04%) | 2,056,885 |
