| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 9.47 | 9.66 | 9.35 | 9.35 | 9.35 | -0.28 (-2.91%) | 5,740,730 |
| 11 Apr 2024 | CNY | 9.53 | 9.87 | 9.53 | 9.63 | 9.63 | +0.04 (+0.42%) | 5,649,440 |
| 10 Apr 2024 | CNY | 9.76 | 9.77 | 9.51 | 9.59 | 9.59 | -0.14 (-1.44%) | 3,390,140 |
| 9 Apr 2024 | CNY | 9.74 | 9.84 | 9.7 | 9.73 | 9.73 | -0.01 (-0.10%) | 2,648,300 |
| 8 Apr 2024 | CNY | 9.92 | 9.95 | 9.74 | 9.74 | 9.74 | -0.18 (-1.81%) | 4,247,200 |
| 3 Apr 2024 | CNY | 9.93 | 10.02 | 9.9 | 9.92 | 9.92 | -0.03 (-0.30%) | 3,929,580 |
| 2 Apr 2024 | CNY | 9.95 | 9.96 | 9.85 | 9.95 | 9.95 | 0.0 (0.0%) | 4,529,240 |
| 1 Apr 2024 | CNY | 9.82 | 10.06 | 9.8 | 9.95 | 9.95 | +0.16 (+1.63%) | 4,881,130 |
| 29 Mar 2024 | CNY | 9.77 | 9.85 | 9.67 | 9.79 | 9.79 | -0.03 (-0.31%) | 4,330,330 |
| 28 Mar 2024 | CNY | 9.6 | 9.93 | 9.6 | 9.82 | 9.82 | +0.19 (+1.97%) | 8,068,600 |
| 27 Mar 2024 | CNY | 10.02 | 10.05 | 9.63 | 9.63 | 9.63 | -0.46 (-4.56%) | 9,928,020 |
| 26 Mar 2024 | CNY | 10.1 | 10.26 | 9.9 | 10.09 | 10.09 | -0.42 (-4.00%) | 19,210,520 |
| 25 Mar 2024 | CNY | 9.97 | 10.66 | 9.86 | 10.51 | 10.51 | +0.62 (+6.27%) | 19,595,240 |
| 22 Mar 2024 | CNY | 10.06 | 10.1 | 9.86 | 9.89 | 9.89 | -0.19 (-1.88%) | 5,253,150 |
| 21 Mar 2024 | CNY | 10.1 | 10.2 | 10.08 | 10.08 | 10.08 | -0.04 (-0.40%) | 3,810,790 |
| 20 Mar 2024 | CNY | 10.13 | 10.19 | 10.1 | 10.12 | 10.12 | -0.03 (-0.30%) | 4,264,360 |
| 19 Mar 2024 | CNY | 10.25 | 10.29 | 10.15 | 10.15 | 10.15 | -0.11 (-1.07%) | 4,042,360 |
| 18 Mar 2024 | CNY | 10.32 | 10.32 | 10.17 | 10.26 | 10.26 | -0.01 (-0.10%) | 4,653,210 |
| 15 Mar 2024 | CNY | 10.24 | 10.31 | 10.17 | 10.27 | 10.27 | +0.03 (+0.29%) | 3,847,480 |
| 14 Mar 2024 | CNY | 10.22 | 10.34 | 10.18 | 10.24 | 10.24 | -0.03 (-0.29%) | 4,090,980 |
| 13 Mar 2024 | CNY | 10.39 | 10.4 | 10.18 | 10.27 | 10.27 | -0.18 (-1.72%) | 5,919,340 |
| 12 Mar 2024 | CNY | 10.2 | 10.46 | 10.15 | 10.45 | 10.45 | +0.19 (+1.85%) | 8,046,690 |
| 11 Mar 2024 | CNY | 10.09 | 10.26 | 10.04 | 10.26 | 10.26 | +0.16 (+1.58%) | 5,036,620 |
| 8 Mar 2024 | CNY | 10.1 | 10.22 | 9.99 | 10.1 | 10.1 | -0.08 (-0.79%) | 5,570,680 |
| 7 Mar 2024 | CNY | 10.31 | 10.36 | 10.18 | 10.18 | 10.18 | -0.13 (-1.26%) | 4,130,540 |
| 6 Mar 2024 | CNY | 10.33 | 10.44 | 10.16 | 10.31 | 10.31 | -0.06 (-0.58%) | 5,365,590 |
| 5 Mar 2024 | CNY | 10.41 | 10.45 | 10.25 | 10.37 | 10.37 | -0.09 (-0.86%) | 8,118,450 |
| 4 Mar 2024 | CNY | 10.63 | 10.69 | 10.4 | 10.46 | 10.46 | -0.23 (-2.15%) | 7,769,710 |
| 1 Mar 2024 | CNY | 10.71 | 10.87 | 10.59 | 10.69 | 10.69 | 0.0 (0.0%) | 6,592,080 |
| 29 Feb 2024 | CNY | 10.45 | 10.69 | 10.41 | 10.69 | 10.69 | +0.2 (+1.91%) | 8,983,010 |
