| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 12.79 | 12.98 | 12.59 | 12.6 | 12.6 | -0.17 (-1.33%) | 3,652,400 |
| 7 May 2024 | CNY | 12.79 | 12.83 | 12.53 | 12.77 | 12.77 | -0.11 (-0.85%) | 4,306,900 |
| 6 May 2024 | CNY | 12.65 | 12.91 | 12.58 | 12.88 | 12.88 | +0.37 (+2.96%) | 4,150,300 |
| 30 Apr 2024 | CNY | 12.41 | 12.72 | 12.4 | 12.51 | 12.51 | +0.05 (+0.40%) | 4,664,900 |
| 29 Apr 2024 | CNY | 12.18 | 12.56 | 12.17 | 12.46 | 12.46 | +0.29 (+2.38%) | 4,996,436 |
| 26 Apr 2024 | CNY | 12.23 | 12.3 | 11.91 | 12.17 | 12.17 | -0.03 (-0.25%) | 4,727,400 |
| 25 Apr 2024 | CNY | 12.15 | 12.29 | 11.99 | 12.2 | 12.2 | -0.31 (-2.48%) | 4,456,200 |
| 24 Apr 2024 | CNY | 12.19 | 12.89 | 12.11 | 12.51 | 12.51 | +0.52 (+4.34%) | 6,617,380 |
| 23 Apr 2024 | CNY | 11.94 | 12.39 | 11.71 | 11.99 | 11.99 | -0.17 (-1.40%) | 6,349,400 |
| 22 Apr 2024 | CNY | 12.74 | 13.29 | 12.06 | 12.16 | 12.16 | -0.58 (-4.55%) | 12,075,715 |
| 19 Apr 2024 | CNY | 11.93 | 13.51 | 11.93 | 12.74 | 12.74 | +0.46 (+3.75%) | 14,092,700 |
| 18 Apr 2024 | CNY | 11.8 | 12.79 | 11.59 | 12.28 | 12.28 | +0.48 (+4.07%) | 6,906,933 |
| 17 Apr 2024 | CNY | 10.83 | 11.94 | 10.83 | 11.8 | 11.8 | +0.75 (+6.79%) | 7,144,149 |
| 16 Apr 2024 | CNY | 12.2 | 12.22 | 11.05 | 11.05 | 11.05 | -1.23 (-10.02%) | 7,315,700 |
| 15 Apr 2024 | CNY | 12.39 | 13.18 | 11.83 | 12.28 | 12.28 | -0.37 (-2.92%) | 10,386,739 |
| 12 Apr 2024 | CNY | 13.29 | 13.4 | 12.45 | 12.65 | 12.65 | +0.47 (+3.86%) | 11,399,739 |
| 11 Apr 2024 | CNY | 11.56 | 12.89 | 11.49 | 12.18 | 12.18 | +0.46 (+3.92%) | 5,620,800 |
| 10 Apr 2024 | CNY | 12 | 12.13 | 11.55 | 11.72 | 11.72 | -0.44 (-3.62%) | 2,228,400 |
| 9 Apr 2024 | CNY | 11.82 | 12.17 | 11.74 | 12.16 | 12.16 | +0.36 (+3.05%) | 2,348,720 |
| 8 Apr 2024 | CNY | 12.34 | 12.35 | 11.76 | 11.8 | 11.8 | -0.54 (-4.38%) | 3,134,400 |
| 3 Apr 2024 | CNY | 12.46 | 12.46 | 12.02 | 12.34 | 12.34 | -0.16 (-1.28%) | 3,610,960 |
| 2 Apr 2024 | CNY | 12.84 | 13.1 | 12.41 | 12.5 | 12.5 | -0.37 (-2.87%) | 6,665,990 |
| 1 Apr 2024 | CNY | 12.14 | 13.3 | 12.09 | 12.87 | 12.87 | +0.78 (+6.45%) | 8,941,740 |
| 29 Mar 2024 | CNY | 11.99 | 12.16 | 11.89 | 12.09 | 12.09 | +0.2 (+1.68%) | 928,170 |
| 28 Mar 2024 | CNY | 11.53 | 12 | 11.5 | 11.89 | 11.89 | +0.34 (+2.94%) | 1,964,500 |
| 27 Mar 2024 | CNY | 11.95 | 11.98 | 11.55 | 11.55 | 11.55 | -0.37 (-3.10%) | 1,946,600 |
| 26 Mar 2024 | CNY | 12 | 12.18 | 11.75 | 11.92 | 11.92 | -0.24 (-1.97%) | 3,279,100 |
| 25 Mar 2024 | CNY | 12 | 12.89 | 11.89 | 12.16 | 12.16 | +0.12 (+1.00%) | 4,032,467 |
| 22 Mar 2024 | CNY | 12.12 | 12.29 | 11.99 | 12.04 | 12.04 | -0.1 (-0.82%) | 2,225,900 |
| 21 Mar 2024 | CNY | 12.19 | 12.32 | 11.91 | 12.14 | 12.14 | -0.14 (-1.14%) | 2,248,156 |
