| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 11.38 | 11.39 | 11.08 | 11.11 | 11.11 | -0.28 (-2.46%) | 15,733,161 |
| 20 May 2024 | CNY | 11.08 | 11.47 | 11 | 11.39 | 11.39 | +0.31 (+2.80%) | 34,370,902 |
| 17 May 2024 | CNY | 10.59 | 11.09 | 10.59 | 11.08 | 11.08 | +0.42 (+3.94%) | 28,400,501 |
| 16 May 2024 | CNY | 10.76 | 10.86 | 10.62 | 10.66 | 10.66 | -0.16 (-1.48%) | 18,758,830 |
| 15 May 2024 | CNY | 11.03 | 11.3 | 10.79 | 10.82 | 10.82 | -0.22 (-1.99%) | 31,591,651 |
| 14 May 2024 | CNY | 10.9 | 11.58 | 10.62 | 11.04 | 11.04 | +0.04 (+0.36%) | 47,203,686 |
| 13 May 2024 | CNY | 10.38 | 11.14 | 10.22 | 11 | 11 | +0.66 (+6.38%) | 46,689,913 |
| 10 May 2024 | CNY | 10.15 | 10.35 | 10.1 | 10.34 | 10.34 | +0.25 (+2.48%) | 17,297,817 |
| 9 May 2024 | CNY | 9.91 | 10.14 | 9.89 | 10.09 | 10.09 | +0.16 (+1.61%) | 9,835,700 |
| 8 May 2024 | CNY | 10.02 | 10.11 | 9.92 | 9.93 | 9.93 | -0.08 (-0.80%) | 6,913,700 |
| 7 May 2024 | CNY | 10.12 | 10.13 | 9.96 | 10.01 | 10.01 | -0.09 (-0.89%) | 6,732,800 |
| 6 May 2024 | CNY | 10.07 | 10.21 | 10.04 | 10.1 | 10.1 | +0.14 (+1.41%) | 12,156,801 |
| 30 Apr 2024 | CNY | 10.02 | 10.08 | 9.92 | 9.96 | 9.96 | -0.09 (-0.90%) | 7,856,700 |
| 29 Apr 2024 | CNY | 9.81 | 10.05 | 9.78 | 10.05 | 10.05 | +0.18 (+1.82%) | 13,468,302 |
| 26 Apr 2024 | CNY | 9.84 | 9.9 | 9.75 | 9.87 | 9.87 | +0.02 (+0.20%) | 10,005,568 |
| 25 Apr 2024 | CNY | 9.71 | 9.87 | 9.68 | 9.85 | 9.85 | +0.07 (+0.72%) | 8,475,611 |
| 24 Apr 2024 | CNY | 9.56 | 9.78 | 9.56 | 9.78 | 9.78 | +0.19 (+1.98%) | 8,170,366 |
| 23 Apr 2024 | CNY | 9.68 | 9.75 | 9.54 | 9.59 | 9.59 | -0.1 (-1.03%) | 6,403,300 |
| 22 Apr 2024 | CNY | 9.78 | 9.89 | 9.67 | 9.69 | 9.69 | -0.09 (-0.92%) | 8,290,586 |
| 19 Apr 2024 | CNY | 9.79 | 9.9 | 9.74 | 9.78 | 9.78 | -0.01 (-0.10%) | 10,026,686 |
| 18 Apr 2024 | CNY | 9.92 | 9.97 | 9.76 | 9.79 | 9.79 | -0.12 (-1.21%) | 12,251,265 |
| 17 Apr 2024 | CNY | 9.58 | 9.99 | 9.38 | 9.91 | 9.91 | +0.29 (+3.01%) | 19,678,133 |
| 16 Apr 2024 | CNY | 9.53 | 9.83 | 9.48 | 9.62 | 9.62 | +0.08 (+0.84%) | 18,245,175 |
| 15 Apr 2024 | CNY | 9.35 | 9.63 | 9.28 | 9.54 | 9.54 | +0.19 (+2.03%) | 10,279,839 |
| 12 Apr 2024 | CNY | 9.52 | 9.59 | 9.3 | 9.35 | 9.35 | -0.2 (-2.09%) | 7,158,239 |
| 11 Apr 2024 | CNY | 9.38 | 9.65 | 9.33 | 9.55 | 9.55 | +0.15 (+1.60%) | 7,692,900 |
| 10 Apr 2024 | CNY | 9.53 | 9.58 | 9.35 | 9.4 | 9.4 | -0.13 (-1.36%) | 7,520,400 |
| 9 Apr 2024 | CNY | 9.65 | 9.66 | 9.5 | 9.53 | 9.53 | -0.12 (-1.24%) | 6,828,852 |
| 8 Apr 2024 | CNY | 9.47 | 9.73 | 9.37 | 9.65 | 9.65 | +0.18 (+1.90%) | 11,143,935 |
| 3 Apr 2024 | CNY | 9.56 | 9.58 | 9.43 | 9.47 | 9.47 | -0.07 (-0.73%) | 5,124,100 |
