| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 10.33 | 10.55 | 10 | 10.17 | 10.17 | -0.21 (-2.02%) | 1,953,602 |
| 9 May 2024 | CNY | 10.24 | 10.51 | 10.19 | 10.38 | 10.38 | -0.01 (-0.10%) | 1,805,936 |
| 8 May 2024 | CNY | 10.3 | 10.5 | 10.15 | 10.39 | 10.39 | +0.08 (+0.78%) | 2,996,648 |
| 7 May 2024 | CNY | 10.56 | 10.67 | 10.22 | 10.31 | 10.31 | -0.36 (-3.37%) | 3,446,415 |
| 6 May 2024 | CNY | 10.2 | 10.86 | 9.86 | 10.67 | 10.67 | +0.68 (+6.81%) | 3,779,684 |
| 30 Apr 2024 | CNY | 9.66 | 10.19 | 9.52 | 9.99 | 9.99 | +0.38 (+3.95%) | 2,670,508 |
| 29 Apr 2024 | CNY | 9.1 | 9.64 | 9.07 | 9.61 | 9.61 | +0.58 (+6.42%) | 1,775,582 |
| 26 Apr 2024 | CNY | 8.86 | 9.04 | 8.76 | 9.03 | 9.03 | +0.14 (+1.57%) | 1,051,687 |
| 25 Apr 2024 | CNY | 8.79 | 9.07 | 8.75 | 8.89 | 8.89 | +0.11 (+1.25%) | 1,047,095 |
| 24 Apr 2024 | CNY | 8.58 | 8.79 | 8.55 | 8.78 | 8.78 | +0.23 (+2.69%) | 775,951 |
| 23 Apr 2024 | CNY | 8.45 | 8.67 | 8.45 | 8.55 | 8.55 | +0.08 (+0.94%) | 661,672 |
| 22 Apr 2024 | CNY | 8.47 | 8.68 | 8.2 | 8.47 | 8.47 | -0.07 (-0.82%) | 695,874 |
| 19 Apr 2024 | CNY | 8.6 | 8.75 | 8.43 | 8.54 | 8.54 | -0.01 (-0.12%) | 495,119 |
| 18 Apr 2024 | CNY | 8.82 | 8.82 | 8.5 | 8.55 | 8.55 | -0.14 (-1.61%) | 702,334 |
| 17 Apr 2024 | CNY | 8.26 | 8.72 | 8.26 | 8.69 | 8.69 | +0.55 (+6.76%) | 1,219,106 |
| 16 Apr 2024 | CNY | 8.59 | 8.6 | 8.13 | 8.14 | 8.14 | -0.52 (-6.00%) | 1,688,917 |
| 15 Apr 2024 | CNY | 9.35 | 9.51 | 8.58 | 8.66 | 8.66 | -0.75 (-7.97%) | 1,769,167 |
| 12 Apr 2024 | CNY | 9.42 | 9.55 | 9.2 | 9.41 | 9.41 | -0.01 (-0.11%) | 742,923 |
| 11 Apr 2024 | CNY | 9.35 | 9.62 | 9.2 | 9.42 | 9.42 | 0.0 (0.0%) | 587,377 |
| 10 Apr 2024 | CNY | 9.7 | 9.79 | 9.33 | 9.42 | 9.42 | -0.28 (-2.89%) | 1,147,936 |
| 9 Apr 2024 | CNY | 9.47 | 9.75 | 9.41 | 9.7 | 9.7 | +0.23 (+2.43%) | 704,186 |
| 8 Apr 2024 | CNY | 9.98 | 9.98 | 9.45 | 9.47 | 9.47 | -0.52 (-5.21%) | 1,320,069 |
| 3 Apr 2024 | CNY | 9.91 | 10.09 | 9.76 | 9.99 | 9.99 | +0.04 (+0.40%) | 1,106,517 |
| 2 Apr 2024 | CNY | 9.97 | 10.03 | 9.8 | 9.95 | 9.95 | +0.02 (+0.20%) | 1,016,973 |
| 1 Apr 2024 | CNY | 9.55 | 9.96 | 9.51 | 9.93 | 9.93 | +0.43 (+4.53%) | 1,316,916 |
| 29 Mar 2024 | CNY | 9.29 | 9.52 | 9.29 | 9.5 | 9.5 | +0.23 (+2.48%) | 559,901 |
| 28 Mar 2024 | CNY | 9.27 | 9.44 | 9.11 | 9.27 | 9.27 | +0.09 (+0.98%) | 1,087,459 |
| 27 Mar 2024 | CNY | 9.31 | 9.47 | 9.16 | 9.18 | 9.18 | -0.13 (-1.40%) | 1,197,540 |
| 26 Mar 2024 | CNY | 9.41 | 9.55 | 9.03 | 9.31 | 9.31 | -0.13 (-1.38%) | 1,084,572 |
| 25 Mar 2024 | CNY | 9.69 | 9.84 | 9.42 | 9.44 | 9.44 | -0.27 (-2.78%) | 868,438 |
