| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 10.18 | 10.5 | 10.16 | 10.39 | 10.39 | +0.33 (+3.28%) | 14,426,105 |
| 17 May 2024 | CNY | 9.98 | 10.11 | 9.92 | 10.06 | 10.06 | +0.13 (+1.31%) | 8,897,033 |
| 16 May 2024 | CNY | 9.9 | 10.07 | 9.9 | 9.93 | 9.93 | +0.03 (+0.30%) | 10,368,800 |
| 15 May 2024 | CNY | 10.11 | 10.11 | 9.89 | 9.9 | 9.9 | -0.21 (-2.08%) | 11,860,529 |
| 14 May 2024 | CNY | 10.17 | 10.28 | 10.06 | 10.11 | 10.11 | -0.05 (-0.49%) | 10,233,445 |
| 13 May 2024 | CNY | 9.98 | 10.23 | 9.94 | 10.16 | 10.16 | +0.14 (+1.40%) | 15,700,210 |
| 10 May 2024 | CNY | 10.06 | 10.1 | 9.93 | 10.02 | 10.02 | -0.06 (-0.60%) | 12,994,664 |
| 9 May 2024 | CNY | 9.84 | 10.2 | 9.82 | 10.08 | 10.08 | +0.3 (+3.07%) | 19,814,200 |
| 8 May 2024 | CNY | 9.79 | 9.98 | 9.78 | 9.78 | 9.78 | -0.07 (-0.71%) | 11,913,782 |
| 7 May 2024 | CNY | 9.86 | 9.9 | 9.76 | 9.85 | 9.85 | -0.05 (-0.51%) | 15,698,233 |
| 6 May 2024 | CNY | 9.66 | 9.92 | 9.57 | 9.9 | 9.9 | +0.36 (+3.77%) | 30,598,207 |
| 30 Apr 2024 | CNY | 9.31 | 9.72 | 9.25 | 9.54 | 9.54 | +0.63 (+7.07%) | 37,477,476 |
| 29 Apr 2024 | CNY | 8.75 | 8.92 | 8.72 | 8.91 | 8.91 | +0.15 (+1.71%) | 7,247,833 |
| 26 Apr 2024 | CNY | 8.66 | 8.76 | 8.57 | 8.76 | 8.76 | +0.05 (+0.57%) | 6,918,100 |
| 25 Apr 2024 | CNY | 8.64 | 8.79 | 8.6 | 8.71 | 8.71 | +0.08 (+0.93%) | 6,002,713 |
| 24 Apr 2024 | CNY | 8.57 | 8.68 | 8.51 | 8.63 | 8.63 | +0.06 (+0.70%) | 5,566,317 |
| 23 Apr 2024 | CNY | 8.81 | 8.88 | 8.54 | 8.57 | 8.57 | -0.3 (-3.38%) | 9,405,394 |
| 22 Apr 2024 | CNY | 9.01 | 9.05 | 8.85 | 8.87 | 8.87 | -0.12 (-1.33%) | 7,644,171 |
| 19 Apr 2024 | CNY | 8.8 | 9 | 8.75 | 8.99 | 8.99 | +0.13 (+1.47%) | 9,957,209 |
| 18 Apr 2024 | CNY | 8.81 | 8.99 | 8.8 | 8.86 | 8.86 | +0.09 (+1.03%) | 10,809,394 |
| 17 Apr 2024 | CNY | 8.49 | 8.78 | 8.49 | 8.77 | 8.77 | +0.33 (+3.91%) | 7,817,579 |
| 16 Apr 2024 | CNY | 8.66 | 8.8 | 8.42 | 8.44 | 8.44 | -0.32 (-3.65%) | 10,511,113 |
| 15 Apr 2024 | CNY | 8.75 | 8.85 | 8.56 | 8.76 | 8.76 | -0.02 (-0.23%) | 10,489,348 |
| 12 Apr 2024 | CNY | 8.84 | 8.89 | 8.73 | 8.78 | 8.78 | -0.13 (-1.46%) | 7,296,878 |
| 11 Apr 2024 | CNY | 8.8 | 9.02 | 8.77 | 8.91 | 8.91 | +0.07 (+0.79%) | 9,737,869 |
| 10 Apr 2024 | CNY | 8.88 | 8.92 | 8.73 | 8.84 | 8.84 | -0.04 (-0.45%) | 8,757,690 |
| 9 Apr 2024 | CNY | 8.8 | 8.92 | 8.78 | 8.88 | 8.88 | +0.04 (+0.45%) | 8,114,618 |
| 8 Apr 2024 | CNY | 8.89 | 9.05 | 8.84 | 8.84 | 8.84 | -0.12 (-1.34%) | 11,672,950 |
| 3 Apr 2024 | CNY | 9.01 | 9.1 | 8.87 | 8.96 | 8.96 | -0.08 (-0.88%) | 12,876,370 |
| 2 Apr 2024 | CNY | 9.11 | 9.24 | 8.96 | 9.04 | 9.04 | -0.17 (-1.85%) | 19,811,243 |
