| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 11.88 | 11.88 | 11.41 | 11.52 | 11.52 | -0.27 (-2.29%) | 4,557,300 |
| 20 May 2024 | CNY | 11.52 | 11.81 | 11.49 | 11.79 | 11.79 | +0.2 (+1.73%) | 5,125,400 |
| 17 May 2024 | CNY | 11.6 | 11.77 | 11.42 | 11.59 | 11.59 | +0.07 (+0.61%) | 3,374,800 |
| 16 May 2024 | CNY | 11.35 | 11.65 | 11.35 | 11.52 | 11.52 | +0.12 (+1.05%) | 3,125,900 |
| 15 May 2024 | CNY | 11.7 | 11.7 | 11.38 | 11.4 | 11.4 | -0.25 (-2.15%) | 2,892,000 |
| 14 May 2024 | CNY | 11.46 | 11.72 | 11.41 | 11.65 | 11.65 | +0.19 (+1.66%) | 3,674,300 |
| 13 May 2024 | CNY | 11.9 | 11.9 | 11.4 | 11.46 | 11.46 | -0.51 (-4.26%) | 7,030,400 |
| 10 May 2024 | CNY | 11.82 | 12.19 | 11.82 | 11.97 | 11.97 | +0.15 (+1.27%) | 7,408,100 |
| 9 May 2024 | CNY | 11.74 | 11.98 | 11.68 | 11.82 | 11.82 | +0.04 (+0.34%) | 5,170,300 |
| 8 May 2024 | CNY | 11.82 | 12.16 | 11.76 | 11.78 | 11.78 | -0.17 (-1.42%) | 7,428,058 |
| 7 May 2024 | CNY | 11.86 | 12.06 | 11.73 | 11.95 | 11.95 | -0.03 (-0.25%) | 5,578,400 |
| 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 |
