| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 10.33 | 10.37 | 10.29 | 10.36 | 10.36 | +0.03 (+0.29%) | 5,660,251 |
| 1 Apr 2024 | CNY | 10.26 | 10.43 | 10.26 | 10.33 | 10.33 | +0.18 (+1.77%) | 6,509,310 |
| 29 Mar 2024 | CNY | 10.11 | 10.15 | 10 | 10.15 | 10.15 | +0.04 (+0.40%) | 2,936,400 |
| 28 Mar 2024 | CNY | 9.96 | 10.2 | 9.96 | 10.11 | 10.11 | +0.14 (+1.40%) | 5,446,073 |
| 27 Mar 2024 | CNY | 10.13 | 10.16 | 9.96 | 9.97 | 9.97 | -0.17 (-1.68%) | 5,390,156 |
| 26 Mar 2024 | CNY | 10.07 | 10.19 | 10.07 | 10.14 | 10.14 | +0.02 (+0.20%) | 5,778,502 |
| 25 Mar 2024 | CNY | 10.29 | 10.32 | 10.11 | 10.12 | 10.12 | -0.21 (-2.03%) | 7,874,117 |
| 22 Mar 2024 | CNY | 10.51 | 10.54 | 10.28 | 10.33 | 10.33 | -0.2 (-1.90%) | 8,587,181 |
| 21 Mar 2024 | CNY | 10.62 | 10.66 | 10.51 | 10.53 | 10.53 | -0.08 (-0.75%) | 6,620,662 |
| 20 Mar 2024 | CNY | 10.56 | 10.62 | 10.49 | 10.61 | 10.61 | +0.04 (+0.38%) | 8,178,544 |
| 19 Mar 2024 | CNY | 10.73 | 10.8 | 10.56 | 10.57 | 10.57 | -0.21 (-1.95%) | 10,466,701 |
| 18 Mar 2024 | CNY | 10.65 | 10.82 | 10.65 | 10.78 | 10.78 | +0.1 (+0.94%) | 9,181,881 |
| 15 Mar 2024 | CNY | 10.53 | 10.68 | 10.48 | 10.68 | 10.68 | +0.11 (+1.04%) | 6,793,515 |
| 14 Mar 2024 | CNY | 10.61 | 10.71 | 10.51 | 10.57 | 10.57 | -0.05 (-0.47%) | 6,837,190 |
| 13 Mar 2024 | CNY | 10.75 | 10.75 | 10.56 | 10.62 | 10.62 | -0.13 (-1.21%) | 7,315,794 |
| 12 Mar 2024 | CNY | 10.68 | 10.78 | 10.61 | 10.75 | 10.75 | +0.09 (+0.84%) | 7,089,352 |
| 11 Mar 2024 | CNY | 10.52 | 10.68 | 10.48 | 10.66 | 10.66 | +0.13 (+1.23%) | 6,783,986 |
| 8 Mar 2024 | CNY | 10.54 | 10.57 | 10.39 | 10.53 | 10.53 | +0.04 (+0.38%) | 5,051,654 |
| 7 Mar 2024 | CNY | 10.7 | 10.75 | 10.49 | 10.49 | 10.49 | -0.18 (-1.69%) | 7,970,949 |
| 6 Mar 2024 | CNY | 10.68 | 10.93 | 10.55 | 10.67 | 10.67 | -0.06 (-0.56%) | 6,478,858 |
| 5 Mar 2024 | CNY | 10.8 | 10.85 | 10.66 | 10.73 | 10.73 | -0.14 (-1.29%) | 6,888,750 |
| 4 Mar 2024 | CNY | 10.99 | 11.02 | 10.83 | 10.87 | 10.87 | -0.14 (-1.27%) | 7,389,273 |
| 1 Mar 2024 | CNY | 11.06 | 11.14 | 10.93 | 11.01 | 11.01 | -0.03 (-0.27%) | 6,954,625 |
| 29 Feb 2024 | CNY | 10.75 | 11.05 | 10.74 | 11.04 | 11.04 | +0.24 (+2.22%) | 10,461,165 |
| 28 Feb 2024 | CNY | 11.03 | 11.23 | 10.8 | 10.8 | 10.8 | -0.23 (-2.09%) | 14,279,192 |
| 27 Feb 2024 | CNY | 10.91 | 11.03 | 10.86 | 11.03 | 11.03 | +0.1 (+0.91%) | 9,449,100 |
| 26 Feb 2024 | CNY | 10.92 | 11 | 10.75 | 10.93 | 10.93 | -0.05 (-0.46%) | 9,537,165 |
| 23 Feb 2024 | CNY | 11.06 | 11.06 | 10.83 | 10.98 | 10.98 | -0.03 (-0.27%) | 8,679,700 |
| 22 Feb 2024 | CNY | 10.96 | 11.08 | 10.9 | 11.01 | 11.01 | +0.02 (+0.18%) | 6,358,097 |
| 21 Feb 2024 | CNY | 11.01 | 11.33 | 10.85 | 10.99 | 10.99 | -0.05 (-0.45%) | 9,964,352 |
