| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 13.28 | 13.33 | 13.14 | 13.16 | 13.16 | -0.12 (-0.90%) | 1,120,029 |
| 9 May 2024 | CNY | 13.12 | 13.43 | 13.12 | 13.28 | 13.28 | +0.14 (+1.07%) | 1,820,608 |
| 8 May 2024 | CNY | 13.34 | 13.44 | 13.11 | 13.14 | 13.14 | -0.2 (-1.50%) | 1,622,906 |
| 7 May 2024 | CNY | 13.39 | 13.45 | 13.18 | 13.34 | 13.34 | -0.08 (-0.60%) | 2,801,023 |
| 6 May 2024 | CNY | 13.55 | 13.73 | 13.17 | 13.42 | 13.42 | +0.04 (+0.30%) | 3,423,368 |
| 30 Apr 2024 | CNY | 12.97 | 13.59 | 12.77 | 13.38 | 13.38 | +0.76 (+6.02%) | 6,555,328 |
| 29 Apr 2024 | CNY | 12.25 | 12.65 | 12.25 | 12.62 | 12.62 | +0.36 (+2.94%) | 1,823,152 |
| 26 Apr 2024 | CNY | 12.12 | 12.32 | 11.98 | 12.26 | 12.26 | +0.18 (+1.49%) | 1,924,516 |
| 25 Apr 2024 | CNY | 11.83 | 12.16 | 11.76 | 12.08 | 12.08 | +0.23 (+1.94%) | 1,386,414 |
| 24 Apr 2024 | CNY | 11.62 | 11.85 | 11.62 | 11.85 | 11.85 | +0.15 (+1.28%) | 910,980 |
| 23 Apr 2024 | CNY | 11.62 | 11.89 | 11.62 | 11.7 | 11.7 | +0.04 (+0.34%) | 984,776 |
| 22 Apr 2024 | CNY | 11.77 | 11.89 | 11.52 | 11.66 | 11.66 | -0.24 (-2.02%) | 1,181,350 |
| 19 Apr 2024 | CNY | 11.6 | 12.12 | 11.6 | 11.9 | 11.9 | +0.2 (+1.71%) | 2,029,727 |
| 18 Apr 2024 | CNY | 11.95 | 11.95 | 11.57 | 11.7 | 11.7 | -0.21 (-1.76%) | 1,558,196 |
| 17 Apr 2024 | CNY | 11.29 | 11.97 | 11.27 | 11.91 | 11.91 | +0.81 (+7.30%) | 2,242,076 |
| 16 Apr 2024 | CNY | 12 | 12 | 11.02 | 11.1 | 11.1 | -0.78 (-6.57%) | 2,887,224 |
| 15 Apr 2024 | CNY | 12.5 | 12.5 | 11.72 | 11.88 | 11.88 | -0.47 (-3.81%) | 2,828,712 |
| 12 Apr 2024 | CNY | 12.7 | 12.76 | 12.31 | 12.35 | 12.35 | -0.49 (-3.82%) | 2,282,266 |
| 11 Apr 2024 | CNY | 12.44 | 13.19 | 12.37 | 12.84 | 12.84 | +0.37 (+2.97%) | 2,956,637 |
| 10 Apr 2024 | CNY | 12.68 | 12.84 | 12.39 | 12.47 | 12.47 | -0.26 (-2.04%) | 1,894,676 |
| 9 Apr 2024 | CNY | 12.79 | 12.94 | 12.7 | 12.73 | 12.73 | -0.02 (-0.16%) | 1,601,985 |
| 8 Apr 2024 | CNY | 12.89 | 13.3 | 12.71 | 12.75 | 12.75 | -0.24 (-1.85%) | 3,505,032 |
| 3 Apr 2024 | CNY | 12.82 | 13.1 | 12.65 | 12.99 | 12.99 | +0.19 (+1.48%) | 3,365,305 |
| 2 Apr 2024 | CNY | 12.86 | 13.4 | 12.69 | 12.8 | 12.8 | -0.16 (-1.23%) | 4,077,543 |
| 1 Apr 2024 | CNY | 12.51 | 13.17 | 12.4 | 12.96 | 12.96 | +0.6 (+4.85%) | 4,916,838 |
| 29 Mar 2024 | CNY | 11.96 | 12.84 | 11.96 | 12.36 | 12.36 | +0.36 (+3%) | 3,267,421 |
| 28 Mar 2024 | CNY | 11.5 | 12.37 | 11.5 | 12 | 12 | +0.37 (+3.18%) | 3,144,889 |
| 27 Mar 2024 | CNY | 12.1 | 12.17 | 11.53 | 11.63 | 11.63 | -0.65 (-5.29%) | 3,149,672 |
| 26 Mar 2024 | CNY | 11.75 | 12.6 | 11.61 | 12.28 | 12.28 | +0.64 (+5.50%) | 3,822,552 |
| 25 Mar 2024 | CNY | 11.8 | 11.96 | 11.61 | 11.64 | 11.64 | -0.21 (-1.77%) | 1,222,385 |
