| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 10.64 | 10.65 | 10.5 | 10.53 | 10.53 | -0.11 (-1.03%) | 54,713,031 |
| 8 Apr 2024 | CNY | 10.58 | 10.72 | 10.45 | 10.64 | 10.64 | +0.06 (+0.57%) | 77,426,682 |
| 3 Apr 2024 | CNY | 10.64 | 10.74 | 10.52 | 10.58 | 10.58 | +0.01 (+0.09%) | 89,468,678 |
| 2 Apr 2024 | CNY | 10.45 | 10.58 | 10.4 | 10.57 | 10.57 | +0.18 (+1.73%) | 83,973,910 |
| 1 Apr 2024 | CNY | 10.36 | 10.48 | 10.33 | 10.39 | 10.39 | +0.04 (+0.39%) | 57,862,768 |
| 29 Mar 2024 | CNY | 10.24 | 10.43 | 10.07 | 10.35 | 10.35 | -0.03 (-0.29%) | 55,643,767 |
| 28 Mar 2024 | CNY | 10.32 | 10.4 | 10.22 | 10.38 | 10.38 | +0.09 (+0.87%) | 56,622,535 |
| 27 Mar 2024 | CNY | 10.22 | 10.36 | 10.22 | 10.29 | 10.29 | +0.09 (+0.88%) | 59,155,157 |
| 26 Mar 2024 | CNY | 10.22 | 10.27 | 10.15 | 10.2 | 10.2 | -0.02 (-0.20%) | 37,589,906 |
| 25 Mar 2024 | CNY | 10.22 | 10.3 | 10.19 | 10.22 | 10.22 | -0.02 (-0.20%) | 41,405,466 |
| 22 Mar 2024 | CNY | 10.28 | 10.32 | 10.16 | 10.24 | 10.24 | -0.09 (-0.87%) | 58,033,559 |
| 21 Mar 2024 | CNY | 10.34 | 10.37 | 10.26 | 10.33 | 10.33 | +0.01 (+0.10%) | 40,143,822 |
| 20 Mar 2024 | CNY | 10.24 | 10.35 | 10.21 | 10.32 | 10.32 | +0.06 (+0.58%) | 45,263,933 |
| 19 Mar 2024 | CNY | 10.48 | 10.5 | 10.25 | 10.26 | 10.26 | -0.24 (-2.29%) | 91,447,742 |
| 18 Mar 2024 | CNY | 10.45 | 10.52 | 10.43 | 10.5 | 10.5 | +0.07 (+0.67%) | 48,688,252 |
| 15 Mar 2024 | CNY | 10.51 | 10.57 | 10.35 | 10.43 | 10.43 | -0.08 (-0.76%) | 55,374,143 |
| 14 Mar 2024 | CNY | 10.33 | 10.54 | 10.31 | 10.51 | 10.51 | +0.15 (+1.45%) | 61,122,538 |
| 13 Mar 2024 | CNY | 10.44 | 10.5 | 10.31 | 10.36 | 10.36 | -0.1 (-0.96%) | 73,274,718 |
| 12 Mar 2024 | CNY | 10.64 | 10.68 | 10.45 | 10.46 | 10.46 | -0.22 (-2.06%) | 92,234,657 |
| 11 Mar 2024 | CNY | 10.67 | 10.93 | 10.6 | 10.68 | 10.68 | +0.02 (+0.19%) | 105,940,770 |
| 8 Mar 2024 | CNY | 10.45 | 10.68 | 10.44 | 10.66 | 10.66 | +0.23 (+2.21%) | 111,235,111 |
| 7 Mar 2024 | CNY | 10.45 | 10.54 | 10.4 | 10.43 | 10.43 | 0.0 (0.0%) | 76,068,222 |
| 6 Mar 2024 | CNY | 10.48 | 10.49 | 10.41 | 10.43 | 10.43 | -0.05 (-0.48%) | 57,579,360 |
| 5 Mar 2024 | CNY | 10.44 | 10.51 | 10.4 | 10.48 | 10.48 | +0.04 (+0.38%) | 73,047,974 |
| 4 Mar 2024 | CNY | 10.38 | 10.5 | 10.31 | 10.44 | 10.44 | +0.02 (+0.19%) | 76,340,146 |
| 1 Mar 2024 | CNY | 10.45 | 10.49 | 10.38 | 10.42 | 10.42 | -0.08 (-0.76%) | 58,862,907 |
| 29 Feb 2024 | CNY | 10.41 | 10.52 | 10.38 | 10.5 | 10.5 | +0.09 (+0.86%) | 68,583,666 |
| 28 Feb 2024 | CNY | 10.53 | 10.56 | 10.41 | 10.41 | 10.41 | -0.13 (-1.23%) | 72,103,235 |
| 27 Feb 2024 | CNY | 10.44 | 10.59 | 10.42 | 10.54 | 10.54 | +0.07 (+0.67%) | 58,036,581 |
| 26 Feb 2024 | CNY | 10.7 | 10.75 | 10.46 | 10.47 | 10.47 | -0.29 (-2.70%) | 108,764,508 |
