| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 11.9 | 12.16 | 11.83 | 12 | 12 | +0.09 (+0.76%) | 3,117,584 |
| 20 May 2024 | CNY | 11.89 | 12 | 11.85 | 11.91 | 11.91 | -0.01 (-0.08%) | 2,193,270 |
| 17 May 2024 | CNY | 11.85 | 11.99 | 11.8 | 11.92 | 11.92 | +0.02 (+0.17%) | 2,506,755 |
| 16 May 2024 | CNY | 11.81 | 11.97 | 11.78 | 11.9 | 11.9 | -0.01 (-0.08%) | 3,503,008 |
| 15 May 2024 | CNY | 11.92 | 12.19 | 11.86 | 11.91 | 11.91 | -0.02 (-0.17%) | 4,153,568 |
| 14 May 2024 | CNY | 11.88 | 12.01 | 11.78 | 11.93 | 11.93 | +0.21 (+1.79%) | 4,177,780 |
| 13 May 2024 | CNY | 11.66 | 11.86 | 11.48 | 11.72 | 11.72 | +0.02 (+0.17%) | 4,099,214 |
| 10 May 2024 | CNY | 11.68 | 11.8 | 11.58 | 11.7 | 11.7 | -0.36 (-2.99%) | 3,342,421 |
| 9 May 2024 | CNY | 11.89 | 12.1 | 11.87 | 12.06 | 12.06 | +0.1 (+0.84%) | 4,287,226 |
| 8 May 2024 | CNY | 12.15 | 12.15 | 11.87 | 11.96 | 11.96 | -0.18 (-1.48%) | 4,146,000 |
| 7 May 2024 | CNY | 12.25 | 12.29 | 12.04 | 12.14 | 12.14 | +0.07 (+0.58%) | 4,229,557 |
| 6 May 2024 | CNY | 11.96 | 12.11 | 11.84 | 12.07 | 12.07 | +0.23 (+1.94%) | 6,245,114 |
| 30 Apr 2024 | CNY | 11.68 | 12 | 11.61 | 11.84 | 11.84 | +0.38 (+3.32%) | 9,341,538 |
| 29 Apr 2024 | CNY | 11.06 | 11.48 | 11.04 | 11.46 | 11.46 | +0.4 (+3.62%) | 6,064,455 |
| 26 Apr 2024 | CNY | 10.89 | 11.13 | 10.88 | 11.06 | 11.06 | +0.1 (+0.91%) | 3,062,100 |
| 25 Apr 2024 | CNY | 10.82 | 11.05 | 10.8 | 10.96 | 10.96 | +0.1 (+0.92%) | 2,734,190 |
| 24 Apr 2024 | CNY | 10.8 | 10.86 | 10.7 | 10.86 | 10.86 | +0.07 (+0.65%) | 2,022,550 |
| 23 Apr 2024 | CNY | 10.82 | 10.93 | 10.74 | 10.79 | 10.79 | -0.09 (-0.83%) | 2,618,992 |
| 22 Apr 2024 | CNY | 10.79 | 11.15 | 10.79 | 10.88 | 10.88 | +0.07 (+0.65%) | 4,077,000 |
| 19 Apr 2024 | CNY | 10.76 | 10.93 | 10.71 | 10.81 | 10.81 | +0.01 (+0.09%) | 2,375,896 |
| 18 Apr 2024 | CNY | 10.78 | 10.87 | 10.61 | 10.8 | 10.8 | +0.02 (+0.19%) | 2,850,275 |
| 17 Apr 2024 | CNY | 10.45 | 10.79 | 10.4 | 10.78 | 10.78 | +0.53 (+5.17%) | 4,823,784 |
| 16 Apr 2024 | CNY | 10.88 | 10.88 | 10.19 | 10.25 | 10.25 | -0.63 (-5.79%) | 5,511,468 |
| 15 Apr 2024 | CNY | 11.16 | 11.28 | 10.74 | 10.88 | 10.88 | -0.33 (-2.94%) | 5,918,528 |
| 12 Apr 2024 | CNY | 11.3 | 11.38 | 11.18 | 11.21 | 11.21 | -0.17 (-1.49%) | 3,171,100 |
| 11 Apr 2024 | CNY | 11.26 | 11.44 | 11.19 | 11.38 | 11.38 | +0.05 (+0.44%) | 3,228,600 |
| 10 Apr 2024 | CNY | 11.45 | 11.53 | 11.14 | 11.33 | 11.33 | -0.15 (-1.31%) | 3,853,100 |
| 9 Apr 2024 | CNY | 11.2 | 11.52 | 11.12 | 11.48 | 11.48 | +0.4 (+3.61%) | 5,412,204 |
| 8 Apr 2024 | CNY | 11.5 | 11.5 | 11.02 | 11.08 | 11.08 | -0.43 (-3.74%) | 6,773,157 |
| 3 Apr 2024 | CNY | 11.58 | 11.78 | 11.42 | 11.51 | 11.51 | -0.25 (-2.13%) | 5,382,836 |
