| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 11.52 | 11.52 | 11.06 | 11.23 | 11.23 | -0.16 (-1.40%) | 2,590,300 |
| 9 May 2024 | CNY | 11.27 | 11.69 | 10.94 | 11.39 | 11.39 | +0.26 (+2.34%) | 3,354,200 |
| 8 May 2024 | CNY | 11.37 | 11.37 | 11.04 | 11.13 | 11.13 | -0.21 (-1.85%) | 2,841,200 |
| 7 May 2024 | CNY | 10.98 | 11.35 | 10.96 | 11.34 | 11.34 | +0.33 (+3.00%) | 3,278,528 |
| 6 May 2024 | CNY | 10.72 | 11.04 | 10.58 | 11.01 | 11.01 | +0.43 (+4.06%) | 2,601,511 |
| 30 Apr 2024 | CNY | 10.45 | 10.75 | 10.45 | 10.58 | 10.58 | +0.06 (+0.57%) | 2,845,784 |
| 29 Apr 2024 | CNY | 10.52 | 10.54 | 10.33 | 10.52 | 10.52 | +0.13 (+1.25%) | 2,955,500 |
| 26 Apr 2024 | CNY | 10.33 | 10.45 | 10.15 | 10.39 | 10.39 | +0.1 (+0.97%) | 2,784,200 |
| 25 Apr 2024 | CNY | 10.18 | 10.38 | 10.16 | 10.29 | 10.29 | +0.04 (+0.39%) | 1,945,128 |
| 24 Apr 2024 | CNY | 9.96 | 10.39 | 9.96 | 10.25 | 10.25 | +0.43 (+4.38%) | 3,051,300 |
| 23 Apr 2024 | CNY | 9.65 | 9.97 | 9.46 | 9.82 | 9.82 | +0.3 (+3.15%) | 3,145,400 |
| 22 Apr 2024 | CNY | 9.82 | 9.82 | 9.19 | 9.52 | 9.52 | +0.1 (+1.06%) | 3,835,900 |
| 19 Apr 2024 | CNY | 9.93 | 9.93 | 9.3 | 9.42 | 9.42 | -0.36 (-3.68%) | 3,515,900 |
| 18 Apr 2024 | CNY | 9.66 | 9.93 | 9.28 | 9.78 | 9.78 | +0.22 (+2.30%) | 4,268,900 |
| 17 Apr 2024 | CNY | 8.7 | 9.59 | 8.7 | 9.56 | 9.56 | +0.68 (+7.66%) | 5,759,187 |
| 16 Apr 2024 | CNY | 9.53 | 9.53 | 8.88 | 8.88 | 8.88 | -0.99 (-10.03%) | 4,479,129 |
| 15 Apr 2024 | CNY | 10.9 | 10.99 | 9.87 | 9.87 | 9.87 | -1.1 (-10.03%) | 5,518,292 |
| 12 Apr 2024 | CNY | 11.08 | 11.25 | 10.95 | 10.97 | 10.97 | -0.06 (-0.54%) | 2,211,693 |
| 11 Apr 2024 | CNY | 10.91 | 11.19 | 10.88 | 11.03 | 11.03 | -0.12 (-1.08%) | 2,819,630 |
| 10 Apr 2024 | CNY | 11.73 | 11.76 | 11 | 11.15 | 11.15 | -0.65 (-5.51%) | 5,171,419 |
| 9 Apr 2024 | CNY | 11.33 | 12.02 | 11.12 | 11.8 | 11.8 | +0.35 (+3.06%) | 3,668,999 |
| 8 Apr 2024 | CNY | 11.56 | 11.73 | 11.42 | 11.45 | 11.45 | -0.05 (-0.43%) | 2,744,585 |
| 3 Apr 2024 | CNY | 11.7 | 11.7 | 11.38 | 11.5 | 11.5 | -0.17 (-1.46%) | 2,107,655 |
| 2 Apr 2024 | CNY | 11.71 | 11.81 | 11.55 | 11.67 | 11.67 | -0.02 (-0.17%) | 1,831,800 |
| 1 Apr 2024 | CNY | 11.55 | 11.78 | 11.48 | 11.69 | 11.69 | +0.24 (+2.10%) | 2,248,526 |
| 29 Mar 2024 | CNY | 11.47 | 11.55 | 11.31 | 11.45 | 11.45 | +0.11 (+0.97%) | 799,700 |
| 28 Mar 2024 | CNY | 11.06 | 11.45 | 11.05 | 11.34 | 11.34 | +0.28 (+2.53%) | 2,297,300 |
| 27 Mar 2024 | CNY | 11.52 | 11.57 | 11.06 | 11.06 | 11.06 | -0.44 (-3.83%) | 2,150,200 |
| 26 Mar 2024 | CNY | 11.16 | 11.6 | 11.16 | 11.5 | 11.5 | +0.13 (+1.14%) | 2,329,000 |
| 25 Mar 2024 | CNY | 11.5 | 11.78 | 11.37 | 11.37 | 11.37 | -0.24 (-2.07%) | 2,623,290 |
