| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 11.45 | 12 | 11.37 | 11.98 | 11.98 | +0.67 (+5.92%) | 9,167,800 |
| 30 Apr 2024 | CNY | 11.51 | 11.59 | 11.17 | 11.31 | 11.31 | -0.04 (-0.35%) | 5,727,700 |
| 29 Apr 2024 | CNY | 10.93 | 11.36 | 10.87 | 11.35 | 11.35 | +0.46 (+4.22%) | 7,315,400 |
| 26 Apr 2024 | CNY | 10.71 | 10.9 | 10.6 | 10.89 | 10.89 | +0.13 (+1.21%) | 5,330,354 |
| 25 Apr 2024 | CNY | 10.75 | 10.89 | 10.63 | 10.76 | 10.76 | -0.07 (-0.65%) | 4,192,354 |
| 24 Apr 2024 | CNY | 10.78 | 10.88 | 10.49 | 10.83 | 10.83 | +0.06 (+0.56%) | 5,680,500 |
| 23 Apr 2024 | CNY | 10.79 | 11.04 | 10.72 | 10.77 | 10.77 | 0.0 (0.0%) | 4,876,100 |
| 22 Apr 2024 | CNY | 10.7 | 11 | 10.5 | 10.77 | 10.77 | -0.09 (-0.83%) | 5,483,800 |
| 19 Apr 2024 | CNY | 11.17 | 11.17 | 10.7 | 10.86 | 10.86 | -0.33 (-2.95%) | 7,806,758 |
| 18 Apr 2024 | CNY | 11.01 | 11.6 | 10.8 | 11.19 | 11.19 | +0.06 (+0.54%) | 11,577,057 |
| 17 Apr 2024 | CNY | 10.17 | 11.45 | 10.17 | 11.13 | 11.13 | +0.06 (+0.54%) | 13,243,308 |
| 16 Apr 2024 | CNY | 12.03 | 12.09 | 11.07 | 11.07 | 11.07 | -1.23 (-10%) | 6,040,658 |
| 15 Apr 2024 | CNY | 12.82 | 13.09 | 12.05 | 12.3 | 12.3 | -0.89 (-6.75%) | 17,585,866 |
| 12 Apr 2024 | CNY | 12.82 | 13.5 | 12.11 | 13.19 | 13.19 | +0.56 (+4.43%) | 25,629,000 |
| 11 Apr 2024 | CNY | 12.5 | 12.75 | 12.11 | 12.63 | 12.63 | +0.16 (+1.28%) | 15,429,500 |
| 10 Apr 2024 | CNY | 12.59 | 13.25 | 12.29 | 12.47 | 12.47 | -0.47 (-3.63%) | 18,945,000 |
| 9 Apr 2024 | CNY | 12.52 | 13.31 | 12.52 | 12.94 | 12.94 | -0.73 (-5.34%) | 23,685,707 |
| 8 Apr 2024 | CNY | 12.52 | 13.67 | 12.45 | 13.67 | 13.67 | +1.24 (+9.98%) | 33,819,604 |
| 3 Apr 2024 | CNY | 11.41 | 12.43 | 11.17 | 12.43 | 12.43 | +1.13 (+10.00%) | 11,098,100 |
| 2 Apr 2024 | CNY | 11.28 | 11.43 | 11.11 | 11.3 | 11.3 | +0.02 (+0.18%) | 3,546,295 |
| 1 Apr 2024 | CNY | 11.08 | 11.3 | 10.93 | 11.28 | 11.28 | +0.28 (+2.55%) | 4,745,700 |
| 29 Mar 2024 | CNY | 10.84 | 11.03 | 10.77 | 11 | 11 | +0.11 (+1.01%) | 2,311,500 |
| 28 Mar 2024 | CNY | 10.7 | 11.04 | 10.3 | 10.89 | 10.89 | -0.12 (-1.09%) | 6,594,300 |
| 27 Mar 2024 | CNY | 10.88 | 11.46 | 10.8 | 11.01 | 11.01 | +0.14 (+1.29%) | 7,843,200 |
| 26 Mar 2024 | CNY | 10.77 | 11.01 | 10.67 | 10.87 | 10.87 | +0.01 (+0.09%) | 2,601,700 |
| 25 Mar 2024 | CNY | 11.06 | 11.28 | 10.84 | 10.86 | 10.86 | -0.36 (-3.21%) | 3,849,800 |
| 22 Mar 2024 | CNY | 11.65 | 11.75 | 11.15 | 11.22 | 11.22 | -0.33 (-2.86%) | 5,005,200 |
| 21 Mar 2024 | CNY | 11.39 | 11.59 | 11.32 | 11.55 | 11.55 | +0.07 (+0.61%) | 3,434,320 |
| 20 Mar 2024 | CNY | 11.37 | 11.51 | 11.24 | 11.48 | 11.48 | +0.06 (+0.53%) | 3,585,500 |
| 19 Mar 2024 | CNY | 11.27 | 11.53 | 11.23 | 11.42 | 11.42 | +0.15 (+1.33%) | 4,902,817 |
