| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 9.8 | 10.05 | 9.8 | 10.03 | 10.03 | +0.16 (+1.62%) | 2,004,712 |
| 16 May 2024 | CNY | 9.98 | 10.04 | 9.86 | 9.87 | 9.87 | -0.14 (-1.40%) | 2,657,220 |
| 15 May 2024 | CNY | 10.01 | 10.14 | 10.01 | 10.01 | 10.01 | -0.07 (-0.69%) | 1,750,360 |
| 14 May 2024 | CNY | 10.08 | 10.2 | 10.06 | 10.08 | 10.08 | +0.01 (+0.10%) | 1,887,400 |
| 13 May 2024 | CNY | 10.2 | 10.2 | 10.03 | 10.07 | 10.07 | -0.19 (-1.85%) | 2,493,460 |
| 10 May 2024 | CNY | 10.36 | 10.48 | 10.22 | 10.26 | 10.26 | -0.07 (-0.68%) | 2,552,400 |
| 9 May 2024 | CNY | 10.28 | 10.48 | 10.28 | 10.33 | 10.33 | +0.01 (+0.10%) | 2,699,896 |
| 8 May 2024 | CNY | 10.37 | 10.53 | 10.26 | 10.32 | 10.32 | -0.04 (-0.39%) | 3,570,369 |
| 7 May 2024 | CNY | 10.26 | 10.4 | 10.12 | 10.36 | 10.36 | +0.07 (+0.68%) | 4,130,517 |
| 6 May 2024 | CNY | 9.94 | 10.3 | 9.94 | 10.29 | 10.29 | +0.43 (+4.36%) | 5,635,580 |
| 30 Apr 2024 | CNY | 9.89 | 9.92 | 9.73 | 9.86 | 9.86 | +0.01 (+0.10%) | 3,083,346 |
| 29 Apr 2024 | CNY | 9.54 | 9.87 | 9.45 | 9.85 | 9.85 | +0.32 (+3.36%) | 4,247,455 |
| 26 Apr 2024 | CNY | 9.35 | 9.53 | 9.35 | 9.53 | 9.53 | +0.14 (+1.49%) | 2,548,895 |
| 25 Apr 2024 | CNY | 9.2 | 9.45 | 9.17 | 9.39 | 9.39 | +0.19 (+2.07%) | 2,200,640 |
| 24 Apr 2024 | CNY | 9.17 | 9.23 | 9.1 | 9.2 | 9.2 | +0.01 (+0.11%) | 1,402,546 |
| 23 Apr 2024 | CNY | 9.23 | 9.36 | 9.17 | 9.19 | 9.19 | -0.1 (-1.08%) | 1,603,096 |
| 22 Apr 2024 | CNY | 9.26 | 9.45 | 9.2 | 9.29 | 9.29 | -0.01 (-0.11%) | 2,166,387 |
| 19 Apr 2024 | CNY | 9.29 | 9.41 | 9.22 | 9.3 | 9.3 | 0.0 (0.0%) | 1,552,680 |
| 18 Apr 2024 | CNY | 9.12 | 9.39 | 9.12 | 9.3 | 9.3 | +0.1 (+1.09%) | 2,390,291 |
| 17 Apr 2024 | CNY | 9.05 | 9.23 | 8.91 | 9.2 | 9.2 | +0.31 (+3.49%) | 2,908,598 |
| 16 Apr 2024 | CNY | 9.19 | 9.26 | 8.88 | 8.89 | 8.89 | -0.3 (-3.26%) | 4,522,376 |
| 15 Apr 2024 | CNY | 9.51 | 9.62 | 9.08 | 9.19 | 9.19 | -0.32 (-3.36%) | 2,791,140 |
| 12 Apr 2024 | CNY | 9.53 | 9.65 | 9.45 | 9.51 | 9.51 | -0.07 (-0.73%) | 1,834,103 |
| 11 Apr 2024 | CNY | 9.62 | 9.7 | 9.42 | 9.58 | 9.58 | -0.04 (-0.42%) | 2,064,654 |
| 10 Apr 2024 | CNY | 9.66 | 9.75 | 9.51 | 9.62 | 9.62 | -0.05 (-0.52%) | 2,183,126 |
| 9 Apr 2024 | CNY | 9.45 | 9.68 | 9.41 | 9.67 | 9.67 | +0.25 (+2.65%) | 2,744,365 |
| 8 Apr 2024 | CNY | 9.64 | 9.72 | 9.41 | 9.42 | 9.42 | -0.22 (-2.28%) | 2,572,225 |
| 3 Apr 2024 | CNY | 9.61 | 9.68 | 9.56 | 9.64 | 9.64 | +0.06 (+0.63%) | 2,479,100 |
| 2 Apr 2024 | CNY | 9.46 | 9.64 | 9.39 | 9.58 | 9.58 | +0.14 (+1.48%) | 3,222,304 |
| 1 Apr 2024 | CNY | 9.21 | 9.45 | 9.17 | 9.44 | 9.44 | +0.32 (+3.51%) | 2,615,436 |
