| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 11.25 | 11.43 | 11.06 | 11.16 | 11.16 | +0.09 (+0.81%) | 13,231,260 |
| 30 Apr 2024 | CNY | 11.33 | 11.41 | 11 | 11.07 | 11.07 | -0.21 (-1.86%) | 12,123,214 |
| 29 Apr 2024 | CNY | 11.25 | 11.4 | 11.11 | 11.28 | 11.28 | -0.03 (-0.27%) | 17,459,230 |
| 26 Apr 2024 | CNY | 10.89 | 11.7 | 10.62 | 11.31 | 11.31 | -0.48 (-4.07%) | 30,565,097 |
| 25 Apr 2024 | CNY | 11.68 | 11.79 | 11.53 | 11.79 | 11.79 | +0.06 (+0.51%) | 10,253,571 |
| 24 Apr 2024 | CNY | 11.39 | 11.73 | 11.34 | 11.73 | 11.73 | +0.37 (+3.26%) | 10,216,051 |
| 23 Apr 2024 | CNY | 11.33 | 11.53 | 11.31 | 11.36 | 11.36 | +0.13 (+1.16%) | 7,734,728 |
| 22 Apr 2024 | CNY | 11.05 | 11.34 | 10.95 | 11.23 | 11.23 | -0.08 (-0.71%) | 6,537,874 |
| 19 Apr 2024 | CNY | 11.37 | 11.55 | 11.3 | 11.31 | 11.31 | -0.15 (-1.31%) | 8,098,929 |
| 18 Apr 2024 | CNY | 11.49 | 11.68 | 11.35 | 11.46 | 11.46 | -0.17 (-1.46%) | 11,675,490 |
| 17 Apr 2024 | CNY | 11.14 | 11.66 | 11.12 | 11.63 | 11.63 | +0.74 (+6.80%) | 12,764,402 |
| 16 Apr 2024 | CNY | 11.39 | 11.4 | 10.85 | 10.89 | 10.89 | -0.54 (-4.72%) | 12,354,743 |
| 15 Apr 2024 | CNY | 11.51 | 11.62 | 11.14 | 11.43 | 11.43 | -0.1 (-0.87%) | 10,926,218 |
| 12 Apr 2024 | CNY | 11.73 | 11.81 | 11.51 | 11.53 | 11.53 | -0.2 (-1.71%) | 8,910,089 |
| 11 Apr 2024 | CNY | 11.56 | 11.87 | 11.52 | 11.73 | 11.73 | +0.11 (+0.95%) | 10,938,944 |
| 10 Apr 2024 | CNY | 11.94 | 11.95 | 11.5 | 11.62 | 11.62 | -0.41 (-3.41%) | 11,578,710 |
| 9 Apr 2024 | CNY | 11.76 | 12.03 | 11.76 | 12.03 | 12.03 | +0.19 (+1.60%) | 7,546,303 |
| 8 Apr 2024 | CNY | 12.11 | 12.11 | 11.8 | 11.84 | 11.84 | -0.26 (-2.15%) | 9,544,134 |
| 3 Apr 2024 | CNY | 12.4 | 12.41 | 12.02 | 12.1 | 12.1 | -0.32 (-2.58%) | 13,522,112 |
| 2 Apr 2024 | CNY | 12.85 | 12.85 | 12.37 | 12.42 | 12.42 | -0.43 (-3.35%) | 14,631,258 |
| 1 Apr 2024 | CNY | 12.6 | 12.86 | 12.6 | 12.85 | 12.85 | +0.32 (+2.55%) | 13,437,746 |
| 29 Mar 2024 | CNY | 12.38 | 12.53 | 12.2 | 12.53 | 12.53 | +0.05 (+0.40%) | 6,648,506 |
| 28 Mar 2024 | CNY | 12.06 | 12.61 | 12.05 | 12.48 | 12.48 | +0.37 (+3.06%) | 14,988,006 |
| 27 Mar 2024 | CNY | 12.75 | 12.96 | 12.1 | 12.11 | 12.11 | -0.69 (-5.39%) | 19,304,120 |
| 26 Mar 2024 | CNY | 13.16 | 13.27 | 12.59 | 12.8 | 12.8 | -0.52 (-3.90%) | 25,900,897 |
| 25 Mar 2024 | CNY | 14 | 14 | 13.26 | 13.32 | 13.32 | -0.53 (-3.83%) | 31,352,605 |
| 22 Mar 2024 | CNY | 13.42 | 14 | 13.26 | 13.85 | 13.85 | +0.36 (+2.67%) | 39,381,052 |
| 21 Mar 2024 | CNY | 13.57 | 13.86 | 13.48 | 13.49 | 13.49 | +0.01 (+0.07%) | 32,935,588 |
| 20 Mar 2024 | CNY | 13.17 | 13.58 | 13.15 | 13.48 | 13.48 | +0.33 (+2.51%) | 30,257,293 |
| 19 Mar 2024 | CNY | 13.25 | 13.35 | 13.12 | 13.15 | 13.15 | -0.07 (-0.53%) | 20,359,182 |
