| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 11.57 | 11.96 | 11.52 | 11.77 | 11.77 | +0.18 (+1.55%) | 104,410,656 |
| 20 May 2024 | CNY | 11.41 | 11.64 | 11.41 | 11.59 | 11.59 | +0.02 (+0.17%) | 83,752,371 |
| 17 May 2024 | CNY | 11.51 | 11.69 | 11.35 | 11.57 | 11.57 | -0.13 (-1.11%) | 122,764,583 |
| 16 May 2024 | CNY | 11.9 | 12.17 | 11.57 | 11.7 | 11.7 | -0.36 (-2.99%) | 174,206,829 |
| 15 May 2024 | CNY | 13.41 | 13.41 | 12.06 | 12.06 | 12.06 | -1.34 (-10%) | 244,076,394 |
| 14 May 2024 | CNY | 12.2 | 13.6 | 12.13 | 13.4 | 13.4 | +0.97 (+7.80%) | 227,532,278 |
| 13 May 2024 | CNY | 11.68 | 12.76 | 11.52 | 12.43 | 12.43 | +0.82 (+7.06%) | 203,449,557 |
| 10 May 2024 | CNY | 11.38 | 11.61 | 11.23 | 11.61 | 11.61 | +0.16 (+1.40%) | 96,852,934 |
| 9 May 2024 | CNY | 11.56 | 11.8 | 11.4 | 11.45 | 11.45 | +0.13 (+1.15%) | 141,451,173 |
| 8 May 2024 | CNY | 11.36 | 11.53 | 11.23 | 11.32 | 11.32 | -0.1 (-0.88%) | 49,172,153 |
| 7 May 2024 | CNY | 11.2 | 11.64 | 11.13 | 11.42 | 11.42 | +0.13 (+1.15%) | 102,427,463 |
| 6 May 2024 | CNY | 11.57 | 11.58 | 11.18 | 11.29 | 11.29 | -0.01 (-0.09%) | 90,907,232 |
| 30 Apr 2024 | CNY | 11.34 | 11.67 | 11.18 | 11.3 | 11.3 | -0.17 (-1.48%) | 117,344,731 |
| 29 Apr 2024 | CNY | 11.45 | 11.86 | 11.3 | 11.47 | 11.47 | +0.5 (+4.56%) | 251,205,116 |
| 26 Apr 2024 | CNY | 10.43 | 10.97 | 10.32 | 10.97 | 10.97 | +1 (+10.03%) | 145,451,790 |
| 25 Apr 2024 | CNY | 9.99 | 10.04 | 9.94 | 9.97 | 9.97 | -0.04 (-0.40%) | 18,262,888 |
| 24 Apr 2024 | CNY | 9.96 | 10.01 | 9.88 | 10.01 | 10.01 | +0.06 (+0.60%) | 24,349,710 |
| 23 Apr 2024 | CNY | 9.93 | 9.99 | 9.93 | 9.95 | 9.95 | +0.01 (+0.10%) | 18,781,262 |
| 22 Apr 2024 | CNY | 10 | 10.08 | 9.93 | 9.94 | 9.94 | -0.1 (-1.00%) | 28,575,740 |
| 19 Apr 2024 | CNY | 10.06 | 10.16 | 10.01 | 10.04 | 10.04 | -0.04 (-0.40%) | 29,999,849 |
| 18 Apr 2024 | CNY | 10.03 | 10.24 | 9.97 | 10.08 | 10.08 | +0.02 (+0.20%) | 46,887,731 |
| 17 Apr 2024 | CNY | 9.82 | 10.06 | 9.82 | 10.06 | 10.06 | +0.22 (+2.24%) | 38,193,646 |
| 16 Apr 2024 | CNY | 10.03 | 10.1 | 9.81 | 9.84 | 9.84 | -0.3 (-2.96%) | 47,260,353 |
| 15 Apr 2024 | CNY | 9.8 | 10.25 | 9.72 | 10.14 | 10.14 | +0.35 (+3.58%) | 76,442,490 |
| 12 Apr 2024 | CNY | 9.91 | 9.95 | 9.77 | 9.79 | 9.79 | -0.14 (-1.41%) | 36,843,281 |
| 11 Apr 2024 | CNY | 9.91 | 10.08 | 9.88 | 9.93 | 9.93 | 0.0 (0.0%) | 45,397,210 |
| 10 Apr 2024 | CNY | 10.17 | 10.17 | 9.89 | 9.93 | 9.93 | -0.26 (-2.55%) | 50,611,087 |
| 9 Apr 2024 | CNY | 10.14 | 10.25 | 10.14 | 10.19 | 10.19 | +0.03 (+0.30%) | 33,619,903 |
| 8 Apr 2024 | CNY | 10.3 | 10.39 | 10.14 | 10.16 | 10.16 | -0.33 (-3.15%) | 60,572,327 |
| 3 Apr 2024 | CNY | 10.62 | 10.77 | 10.49 | 10.49 | 10.49 | -0.16 (-1.50%) | 64,428,210 |
