| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 9 | 9.06 | 8.87 | 8.89 | 8.89 | -0.15 (-1.66%) | 2,110,100 |
| 14 May 2024 | CNY | 8.92 | 9.07 | 8.91 | 9.04 | 9.04 | +0.15 (+1.69%) | 3,123,600 |
| 13 May 2024 | CNY | 9.03 | 9.05 | 8.87 | 8.89 | 8.89 | -0.23 (-2.52%) | 3,965,711 |
| 10 May 2024 | CNY | 9.36 | 9.41 | 9.08 | 9.12 | 9.12 | -0.24 (-2.56%) | 4,559,200 |
| 9 May 2024 | CNY | 9.27 | 9.45 | 9.25 | 9.36 | 9.36 | +0.07 (+0.75%) | 3,344,911 |
| 8 May 2024 | CNY | 9.51 | 9.54 | 9.26 | 9.29 | 9.29 | -0.25 (-2.62%) | 4,144,939 |
| 7 May 2024 | CNY | 9.44 | 9.67 | 9.4 | 9.54 | 9.54 | +0.1 (+1.06%) | 5,334,800 |
| 6 May 2024 | CNY | 9.5 | 9.5 | 9.26 | 9.44 | 9.44 | -0.54 (-5.41%) | 7,628,600 |
| 30 Apr 2024 | CNY | 9.75 | 10.05 | 9.7 | 9.98 | 9.98 | +0.22 (+2.25%) | 9,232,534 |
| 29 Apr 2024 | CNY | 9.87 | 9.97 | 9.55 | 9.76 | 9.76 | -0.37 (-3.65%) | 13,144,088 |
| 26 Apr 2024 | CNY | 10.22 | 10.28 | 10.04 | 10.13 | 10.13 | -0.03 (-0.30%) | 4,324,600 |
| 25 Apr 2024 | CNY | 10.2 | 10.38 | 10.1 | 10.16 | 10.16 | -0.03 (-0.29%) | 4,205,800 |
| 24 Apr 2024 | CNY | 9.77 | 10.2 | 9.77 | 10.19 | 10.19 | +0.44 (+4.51%) | 4,866,283 |
| 23 Apr 2024 | CNY | 9.82 | 9.88 | 9.7 | 9.75 | 9.75 | -0.03 (-0.31%) | 3,947,000 |
| 22 Apr 2024 | CNY | 9.99 | 10.04 | 9.7 | 9.78 | 9.78 | -0.2 (-2.00%) | 4,719,300 |
| 19 Apr 2024 | CNY | 10.09 | 10.2 | 9.87 | 9.98 | 9.98 | -0.12 (-1.19%) | 4,554,959 |
| 18 Apr 2024 | CNY | 9.88 | 10.37 | 9.84 | 10.1 | 10.1 | +0.17 (+1.71%) | 5,872,939 |
| 17 Apr 2024 | CNY | 9.59 | 9.94 | 9.5 | 9.93 | 9.93 | +0.65 (+7.00%) | 6,601,211 |
| 16 Apr 2024 | CNY | 10.07 | 10.07 | 9.27 | 9.28 | 9.28 | -0.71 (-7.11%) | 8,681,392 |
| 15 Apr 2024 | CNY | 10.31 | 10.45 | 9.84 | 9.99 | 9.99 | -0.3 (-2.92%) | 6,896,992 |
| 12 Apr 2024 | CNY | 10.46 | 10.61 | 10.25 | 10.29 | 10.29 | -0.13 (-1.25%) | 4,918,092 |
| 11 Apr 2024 | CNY | 10.34 | 10.64 | 10.21 | 10.42 | 10.42 | +0.08 (+0.77%) | 4,558,900 |
| 10 Apr 2024 | CNY | 10.52 | 10.57 | 10.23 | 10.34 | 10.34 | -0.23 (-2.18%) | 4,037,709 |
| 9 Apr 2024 | CNY | 10.52 | 10.64 | 10.39 | 10.57 | 10.57 | -0.03 (-0.28%) | 5,158,631 |
| 8 Apr 2024 | CNY | 10.67 | 10.84 | 10.55 | 10.6 | 10.6 | -0.07 (-0.66%) | 5,233,383 |
| 3 Apr 2024 | CNY | 10.97 | 10.97 | 10.5 | 10.67 | 10.67 | -0.52 (-4.65%) | 9,371,100 |
| 2 Apr 2024 | CNY | 10.9 | 11.26 | 10.73 | 11.19 | 11.19 | +0.22 (+2.01%) | 12,761,724 |
| 1 Apr 2024 | CNY | 10.44 | 10.98 | 10.42 | 10.97 | 10.97 | +0.61 (+5.89%) | 9,522,250 |
| 29 Mar 2024 | CNY | 10.3 | 10.38 | 10.16 | 10.36 | 10.36 | +0.08 (+0.78%) | 2,352,886 |
| 28 Mar 2024 | CNY | 10.2 | 10.44 | 10.2 | 10.28 | 10.28 | -0.02 (-0.19%) | 6,448,175 |
