| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 11.51 | 11.75 | 11.46 | 11.7 | 11.7 | +0.15 (+1.30%) | 4,164,758 |
| 8 May 2024 | CNY | 11.7 | 11.81 | 11.53 | 11.55 | 11.55 | -0.21 (-1.79%) | 3,583,365 |
| 7 May 2024 | CNY | 11.82 | 11.85 | 11.57 | 11.76 | 11.76 | 0.0 (0.0%) | 6,239,627 |
| 6 May 2024 | CNY | 11.48 | 11.77 | 11.48 | 11.76 | 11.76 | +0.35 (+3.07%) | 7,915,193 |
| 30 Apr 2024 | CNY | 11.29 | 11.54 | 11.28 | 11.41 | 11.41 | +0.07 (+0.62%) | 4,717,732 |
| 29 Apr 2024 | CNY | 11.56 | 11.56 | 11.26 | 11.34 | 11.34 | -0.22 (-1.90%) | 6,230,498 |
| 26 Apr 2024 | CNY | 11.45 | 11.66 | 11.31 | 11.56 | 11.56 | -0.01 (-0.09%) | 5,816,307 |
| 25 Apr 2024 | CNY | 11.5 | 11.8 | 11.31 | 11.57 | 11.57 | -0.02 (-0.17%) | 6,563,874 |
| 24 Apr 2024 | CNY | 11.96 | 11.96 | 11.23 | 11.59 | 11.59 | -0.17 (-1.45%) | 9,942,267 |
| 23 Apr 2024 | CNY | 11.77 | 12.24 | 11.37 | 11.76 | 11.76 | -0.57 (-4.62%) | 10,951,027 |
| 22 Apr 2024 | CNY | 11.2 | 12.56 | 11.11 | 12.33 | 12.33 | +0.91 (+7.97%) | 13,574,351 |
| 19 Apr 2024 | CNY | 11.78 | 11.85 | 11.08 | 11.42 | 11.42 | -0.36 (-3.06%) | 14,722,951 |
| 18 Apr 2024 | CNY | 10.74 | 11.78 | 10.74 | 11.78 | 11.78 | +1.07 (+9.99%) | 8,936,179 |
| 17 Apr 2024 | CNY | 10.27 | 10.73 | 10.15 | 10.71 | 10.71 | +0.57 (+5.62%) | 3,296,673 |
| 16 Apr 2024 | CNY | 10.27 | 10.35 | 9.88 | 10.14 | 10.14 | -0.24 (-2.31%) | 4,723,399 |
| 15 Apr 2024 | CNY | 10.8 | 10.97 | 10.2 | 10.38 | 10.38 | -0.33 (-3.08%) | 4,952,900 |
| 12 Apr 2024 | CNY | 10.55 | 11.02 | 10.55 | 10.71 | 10.71 | +0.18 (+1.71%) | 3,209,900 |
| 11 Apr 2024 | CNY | 10.39 | 10.72 | 10.35 | 10.53 | 10.53 | +0.05 (+0.48%) | 1,455,100 |
| 10 Apr 2024 | CNY | 10.68 | 10.7 | 10.36 | 10.48 | 10.48 | -0.24 (-2.24%) | 2,317,300 |
| 9 Apr 2024 | CNY | 10.84 | 10.88 | 10.62 | 10.72 | 10.72 | -0.11 (-1.02%) | 1,580,500 |
| 8 Apr 2024 | CNY | 11 | 11.07 | 10.81 | 10.83 | 10.83 | -0.24 (-2.17%) | 1,606,000 |
| 3 Apr 2024 | CNY | 10.96 | 11.1 | 10.8 | 11.07 | 11.07 | +0.11 (+1.00%) | 1,889,900 |
| 2 Apr 2024 | CNY | 10.81 | 10.98 | 10.8 | 10.96 | 10.96 | +0.04 (+0.37%) | 1,744,228 |
| 1 Apr 2024 | CNY | 10.52 | 10.92 | 10.52 | 10.92 | 10.92 | +0.42 (+4%) | 3,370,015 |
| 29 Mar 2024 | CNY | 10.5 | 10.61 | 10.4 | 10.5 | 10.5 | -0.07 (-0.66%) | 1,402,100 |
| 28 Mar 2024 | CNY | 10.49 | 10.74 | 10.45 | 10.57 | 10.57 | +0.1 (+0.96%) | 1,900,100 |
| 27 Mar 2024 | CNY | 10.53 | 10.74 | 10.44 | 10.47 | 10.47 | -0.02 (-0.19%) | 2,005,400 |
| 26 Mar 2024 | CNY | 10.49 | 10.58 | 10.36 | 10.49 | 10.49 | -0.05 (-0.47%) | 1,711,100 |
| 25 Mar 2024 | CNY | 10.59 | 10.78 | 10.53 | 10.54 | 10.54 | -0.17 (-1.59%) | 2,076,000 |
| 22 Mar 2024 | CNY | 10.73 | 10.82 | 10.64 | 10.71 | 10.71 | -0.09 (-0.83%) | 1,399,500 |
