| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 9.88 | 10.13 | 9.71 | 9.93 | 9.93 | +0.14 (+1.43%) | 5,793,301 |
| 8 May 2024 | CNY | 9.97 | 10.06 | 9.66 | 9.79 | 9.79 | -0.22 (-2.20%) | 6,979,209 |
| 7 May 2024 | CNY | 9.99 | 10.13 | 9.82 | 10.01 | 10.01 | +0.1 (+1.01%) | 4,924,945 |
| 6 May 2024 | CNY | 9.89 | 10.05 | 9.76 | 9.91 | 9.91 | +0.15 (+1.54%) | 7,365,244 |
| 30 Apr 2024 | CNY | 9.92 | 9.92 | 9.19 | 9.76 | 9.76 | -0.21 (-2.11%) | 11,219,985 |
| 29 Apr 2024 | CNY | 9.8 | 10.13 | 9.73 | 9.97 | 9.97 | +0.26 (+2.68%) | 6,597,525 |
| 26 Apr 2024 | CNY | 9.61 | 9.77 | 9.47 | 9.71 | 9.71 | +0.1 (+1.04%) | 8,279,728 |
| 25 Apr 2024 | CNY | 9.46 | 9.88 | 9.31 | 9.61 | 9.61 | +0.14 (+1.48%) | 7,500,163 |
| 24 Apr 2024 | CNY | 9.52 | 9.67 | 9.3 | 9.47 | 9.47 | -0.13 (-1.35%) | 8,578,198 |
| 23 Apr 2024 | CNY | 8.69 | 9.65 | 8.62 | 9.6 | 9.6 | +0.84 (+9.59%) | 15,156,762 |
| 22 Apr 2024 | CNY | 8.01 | 8.88 | 7.91 | 8.76 | 8.76 | +0.75 (+9.36%) | 13,879,180 |
| 19 Apr 2024 | CNY | 8.28 | 8.28 | 7.94 | 8.01 | 8.01 | -0.31 (-3.73%) | 8,474,660 |
| 18 Apr 2024 | CNY | 8.67 | 8.72 | 8.3 | 8.32 | 8.32 | -0.35 (-4.04%) | 11,474,578 |
| 17 Apr 2024 | CNY | 8.34 | 8.67 | 8.25 | 8.67 | 8.67 | +0.52 (+6.38%) | 9,928,132 |
| 16 Apr 2024 | CNY | 8.83 | 8.92 | 8.01 | 8.15 | 8.15 | -0.77 (-8.63%) | 14,794,502 |
| 15 Apr 2024 | CNY | 9.48 | 9.52 | 8.73 | 8.92 | 8.92 | -0.57 (-6.01%) | 9,416,418 |
| 12 Apr 2024 | CNY | 9.72 | 9.74 | 9.42 | 9.49 | 9.49 | -0.16 (-1.66%) | 5,124,347 |
| 11 Apr 2024 | CNY | 9.81 | 9.89 | 9.5 | 9.65 | 9.65 | -0.29 (-2.92%) | 7,196,274 |
| 10 Apr 2024 | CNY | 10.54 | 10.57 | 9.82 | 9.94 | 9.94 | -0.57 (-5.42%) | 7,852,761 |
| 9 Apr 2024 | CNY | 10.02 | 10.57 | 9.92 | 10.51 | 10.51 | +0.41 (+4.06%) | 6,616,428 |
| 8 Apr 2024 | CNY | 10.49 | 10.5 | 10 | 10.1 | 10.1 | -0.44 (-4.17%) | 8,002,632 |
| 3 Apr 2024 | CNY | 10.62 | 11.06 | 10.48 | 10.54 | 10.54 | -0.03 (-0.28%) | 8,634,334 |
| 2 Apr 2024 | CNY | 10.4 | 10.73 | 10.25 | 10.57 | 10.57 | +0.07 (+0.67%) | 5,961,721 |
| 1 Apr 2024 | CNY | 10.01 | 10.66 | 9.9 | 10.5 | 10.5 | +0.45 (+4.48%) | 9,676,411 |
| 29 Mar 2024 | CNY | 10.18 | 10.31 | 9.91 | 10.05 | 10.05 | -0.13 (-1.28%) | 2,429,871 |
| 28 Mar 2024 | CNY | 10.01 | 10.4 | 9.91 | 10.18 | 10.18 | +0.09 (+0.89%) | 6,279,601 |
| 27 Mar 2024 | CNY | 10.6 | 10.63 | 10.05 | 10.09 | 10.09 | -0.49 (-4.63%) | 6,910,702 |
| 26 Mar 2024 | CNY | 10.48 | 10.66 | 10.21 | 10.58 | 10.58 | +0.02 (+0.19%) | 7,672,426 |
| 25 Mar 2024 | CNY | 11.09 | 11.19 | 10.4 | 10.56 | 10.56 | -0.56 (-5.04%) | 14,643,210 |
| 22 Mar 2024 | CNY | 11.51 | 11.63 | 11.11 | 11.12 | 11.12 | -0.42 (-3.64%) | 5,820,719 |
