| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 10.55 | 11.06 | 10.55 | 10.61 | 10.61 | +0.05 (+0.47%) | 7,449,670 |
| 11 Apr 2024 | CNY | 10.7 | 11 | 10.56 | 10.56 | 10.56 | -0.25 (-2.31%) | 5,681,000 |
| 10 Apr 2024 | CNY | 11.33 | 11.33 | 10.68 | 10.81 | 10.81 | -0.52 (-4.59%) | 7,619,300 |
| 9 Apr 2024 | CNY | 11.42 | 11.53 | 11.14 | 11.33 | 11.33 | -0.2 (-1.73%) | 6,204,900 |
| 8 Apr 2024 | CNY | 11.42 | 12.39 | 11.21 | 11.53 | 11.53 | +0.12 (+1.05%) | 12,315,610 |
| 3 Apr 2024 | CNY | 11.8 | 11.89 | 11.33 | 11.41 | 11.41 | -0.49 (-4.12%) | 5,119,390 |
| 2 Apr 2024 | CNY | 12.1 | 12.22 | 11.65 | 11.9 | 11.9 | -0.19 (-1.57%) | 7,322,100 |
| 1 Apr 2024 | CNY | 11.72 | 12.5 | 11.72 | 12.09 | 12.09 | +0.18 (+1.51%) | 9,511,580 |
| 29 Mar 2024 | CNY | 12.21 | 12.38 | 11.6 | 11.91 | 11.91 | -0.05 (-0.42%) | 11,377,710 |
| 28 Mar 2024 | CNY | 11.55 | 12.05 | 11.42 | 11.96 | 11.96 | +0.26 (+2.22%) | 12,969,940 |
| 27 Mar 2024 | CNY | 11.38 | 12.12 | 11.13 | 11.7 | 11.7 | +0.43 (+3.82%) | 17,007,820 |
| 26 Mar 2024 | CNY | 11.02 | 11.3 | 10.94 | 11.27 | 11.27 | +0.21 (+1.90%) | 5,729,070 |
| 25 Mar 2024 | CNY | 11.17 | 11.4 | 10.98 | 11.06 | 11.06 | -0.26 (-2.30%) | 5,594,980 |
| 22 Mar 2024 | CNY | 11.77 | 11.78 | 11.27 | 11.32 | 11.32 | -0.34 (-2.92%) | 7,286,600 |
| 21 Mar 2024 | CNY | 11.65 | 11.75 | 11.46 | 11.66 | 11.66 | +0.04 (+0.34%) | 6,949,190 |
| 20 Mar 2024 | CNY | 11.5 | 11.75 | 11.45 | 11.62 | 11.62 | +0.14 (+1.22%) | 6,577,150 |
| 19 Mar 2024 | CNY | 11.5 | 11.66 | 11.44 | 11.48 | 11.48 | -0.09 (-0.78%) | 6,267,610 |
| 18 Mar 2024 | CNY | 11.46 | 11.67 | 11.46 | 11.57 | 11.57 | +0.17 (+1.49%) | 8,858,080 |
| 15 Mar 2024 | CNY | 11.26 | 11.43 | 11.12 | 11.4 | 11.4 | +0.1 (+0.88%) | 8,674,630 |
| 14 Mar 2024 | CNY | 11.53 | 11.59 | 11.02 | 11.3 | 11.3 | -0.29 (-2.50%) | 13,568,770 |
| 13 Mar 2024 | CNY | 11.76 | 12.4 | 11.51 | 11.59 | 11.59 | +0.07 (+0.61%) | 26,890,190 |
| 12 Mar 2024 | CNY | 10.54 | 11.52 | 10.52 | 11.52 | 11.52 | +1.05 (+10.03%) | 8,828,840 |
| 11 Mar 2024 | CNY | 10.06 | 10.48 | 9.96 | 10.47 | 10.47 | +0.42 (+4.18%) | 5,620,510 |
| 8 Mar 2024 | CNY | 10.07 | 10.21 | 9.87 | 10.05 | 10.05 | -0.01 (-0.10%) | 3,454,900 |
| 7 Mar 2024 | CNY | 10.29 | 10.37 | 10.03 | 10.06 | 10.06 | -0.13 (-1.28%) | 4,445,870 |
| 6 Mar 2024 | CNY | 10.12 | 10.33 | 9.99 | 10.19 | 10.19 | +0.04 (+0.39%) | 4,016,700 |
| 5 Mar 2024 | CNY | 10.3 | 10.42 | 9.98 | 10.15 | 10.15 | -0.15 (-1.46%) | 5,095,400 |
| 4 Mar 2024 | CNY | 10.42 | 10.59 | 10.08 | 10.3 | 10.3 | -0.22 (-2.09%) | 4,967,400 |
| 1 Mar 2024 | CNY | 10.4 | 10.57 | 10.28 | 10.52 | 10.52 | +0.21 (+2.04%) | 4,819,560 |
| 29 Feb 2024 | CNY | 9.82 | 10.31 | 9.68 | 10.31 | 10.31 | +0.39 (+3.93%) | 6,810,320 |
