| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 9.93 | 10.3 | 9.91 | 10.15 | 10.15 | +0.19 (+1.91%) | 7,148,000 |
| 9 May 2024 | CNY | 10 | 10.08 | 9.88 | 9.96 | 9.96 | +0.01 (+0.10%) | 4,567,500 |
| 8 May 2024 | CNY | 10.2 | 10.22 | 9.88 | 9.95 | 9.95 | -0.24 (-2.36%) | 6,664,503 |
| 7 May 2024 | CNY | 10.01 | 10.24 | 9.97 | 10.19 | 10.19 | +0.12 (+1.19%) | 6,924,700 |
| 6 May 2024 | CNY | 9.85 | 10.14 | 9.77 | 10.07 | 10.07 | +0.43 (+4.46%) | 10,954,319 |
| 30 Apr 2024 | CNY | 9.75 | 9.85 | 9.55 | 9.64 | 9.64 | +0.17 (+1.80%) | 10,902,001 |
| 29 Apr 2024 | CNY | 9.5 | 9.5 | 9.21 | 9.47 | 9.47 | +0.27 (+2.93%) | 7,644,060 |
| 26 Apr 2024 | CNY | 8.9 | 9.35 | 8.9 | 9.2 | 9.2 | +0.21 (+2.34%) | 8,031,400 |
| 25 Apr 2024 | CNY | 8.76 | 9.03 | 8.68 | 8.99 | 8.99 | +0.24 (+2.74%) | 6,412,828 |
| 24 Apr 2024 | CNY | 8.66 | 8.8 | 8.52 | 8.75 | 8.75 | +0.01 (+0.11%) | 7,092,528 |
| 23 Apr 2024 | CNY | 8.66 | 9.14 | 8.5 | 8.74 | 8.74 | +0.18 (+2.10%) | 8,834,424 |
| 22 Apr 2024 | CNY | 8.62 | 8.72 | 8.32 | 8.56 | 8.56 | -0.14 (-1.61%) | 6,391,800 |
| 19 Apr 2024 | CNY | 8.98 | 9.04 | 8.63 | 8.7 | 8.7 | -0.24 (-2.68%) | 9,005,900 |
| 18 Apr 2024 | CNY | 9.23 | 9.33 | 8.81 | 8.94 | 8.94 | +0.18 (+2.05%) | 13,874,952 |
| 17 Apr 2024 | CNY | 8.06 | 8.76 | 8.06 | 8.76 | 8.76 | +0.8 (+10.05%) | 7,689,850 |
| 16 Apr 2024 | CNY | 8.61 | 8.73 | 7.94 | 7.96 | 7.96 | -0.78 (-8.92%) | 9,174,902 |
| 15 Apr 2024 | CNY | 9.11 | 9.23 | 8.54 | 8.74 | 8.74 | -0.66 (-7.02%) | 10,328,100 |
| 12 Apr 2024 | CNY | 9.35 | 9.61 | 9.3 | 9.4 | 9.4 | +0.06 (+0.64%) | 9,020,300 |
| 11 Apr 2024 | CNY | 9.24 | 9.43 | 9.24 | 9.34 | 9.34 | +0.02 (+0.21%) | 7,128,073 |
| 10 Apr 2024 | CNY | 9.53 | 9.59 | 9.08 | 9.32 | 9.32 | -0.24 (-2.51%) | 10,040,973 |
| 9 Apr 2024 | CNY | 9.41 | 9.61 | 9.41 | 9.56 | 9.56 | +0.15 (+1.59%) | 10,565,500 |
| 8 Apr 2024 | CNY | 9.86 | 9.93 | 9.38 | 9.41 | 9.41 | -0.61 (-6.09%) | 15,846,600 |
| 3 Apr 2024 | CNY | 10.52 | 10.93 | 10.01 | 10.02 | 10.02 | -0.99 (-8.99%) | 21,638,373 |
| 2 Apr 2024 | CNY | 11 | 11.92 | 10.47 | 11.01 | 11.01 | -0.59 (-5.09%) | 32,460,117 |
| 1 Apr 2024 | CNY | 11.6 | 11.6 | 11.6 | 11.6 | 11.6 | -1.29 (-10.01%) | 1,816,200 |
| 29 Mar 2024 | CNY | 13.89 | 15.75 | 12.89 | 12.89 | 12.89 | -1.43 (-9.99%) | 27,855,229 |
| 28 Mar 2024 | CNY | 14.32 | 14.32 | 14.01 | 14.32 | 14.32 | +1.3 (+9.98%) | 19,212,789 |
| 27 Mar 2024 | CNY | 13.02 | 13.02 | 12.7 | 13.02 | 13.02 | +1.18 (+9.97%) | 5,601,504 |
| 26 Mar 2024 | CNY | 11.84 | 11.84 | 11.24 | 11.84 | 11.84 | +1.08 (+10.04%) | 8,930,149 |
| 25 Mar 2024 | CNY | 10.07 | 10.76 | 9.4 | 10.76 | 10.76 | +0.98 (+10.02%) | 6,921,667 |
