| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 7.62 | 7.69 | 7.48 | 7.49 | 7.49 | -0.16 (-2.09%) | 10,433,300 |
| 23 May 2024 | CNY | 7.86 | 7.86 | 7.61 | 7.65 | 7.65 | -0.22 (-2.80%) | 11,791,150 |
| 22 May 2024 | CNY | 7.82 | 7.88 | 7.76 | 7.87 | 7.87 | +0.1 (+1.29%) | 8,501,427 |
| 21 May 2024 | CNY | 7.81 | 7.87 | 7.76 | 7.77 | 7.77 | -0.08 (-1.02%) | 9,147,139 |
| 20 May 2024 | CNY | 7.92 | 7.97 | 7.82 | 7.85 | 7.85 | -0.07 (-0.88%) | 11,035,085 |
| 17 May 2024 | CNY | 7.75 | 7.92 | 7.69 | 7.92 | 7.92 | +0.2 (+2.59%) | 11,698,202 |
| 16 May 2024 | CNY | 7.76 | 7.83 | 7.67 | 7.72 | 7.72 | -0.04 (-0.52%) | 9,365,602 |
| 15 May 2024 | CNY | 7.94 | 7.94 | 7.73 | 7.76 | 7.76 | -0.12 (-1.52%) | 7,226,298 |
| 14 May 2024 | CNY | 7.92 | 8.02 | 7.85 | 7.88 | 7.88 | +0.01 (+0.13%) | 10,463,082 |
| 13 May 2024 | CNY | 7.99 | 7.99 | 7.82 | 7.87 | 7.87 | -0.16 (-1.99%) | 14,042,650 |
| 10 May 2024 | CNY | 8.16 | 8.2 | 7.99 | 8.03 | 8.03 | -0.12 (-1.47%) | 9,351,501 |
| 9 May 2024 | CNY | 8.11 | 8.23 | 8.11 | 8.15 | 8.15 | +0.03 (+0.37%) | 7,379,169 |
| 8 May 2024 | CNY | 8.28 | 8.28 | 8.1 | 8.12 | 8.12 | -0.18 (-2.17%) | 8,978,570 |
| 7 May 2024 | CNY | 8.25 | 8.31 | 8.14 | 8.3 | 8.3 | +0.08 (+0.97%) | 10,675,901 |
| 6 May 2024 | CNY | 8.2 | 8.31 | 8.2 | 8.22 | 8.22 | +0.09 (+1.11%) | 13,007,637 |
| 30 Apr 2024 | CNY | 8.2 | 8.24 | 8.05 | 8.13 | 8.13 | -0.06 (-0.73%) | 14,051,562 |
| 29 Apr 2024 | CNY | 7.98 | 8.22 | 7.92 | 8.19 | 8.19 | +0.2 (+2.50%) | 19,622,355 |
| 26 Apr 2024 | CNY | 7.66 | 8 | 7.66 | 7.99 | 7.99 | +0.31 (+4.04%) | 18,758,389 |
| 25 Apr 2024 | CNY | 7.48 | 7.78 | 7.43 | 7.68 | 7.68 | +0.15 (+1.99%) | 15,182,700 |
| 24 Apr 2024 | CNY | 7.49 | 7.55 | 7.42 | 7.53 | 7.53 | -0.05 (-0.66%) | 11,023,074 |
| 23 Apr 2024 | CNY | 7.53 | 7.63 | 7.4 | 7.58 | 7.58 | +0.03 (+0.40%) | 15,455,600 |
| 22 Apr 2024 | CNY | 7.68 | 7.76 | 7.51 | 7.55 | 7.55 | -0.19 (-2.45%) | 12,611,343 |
| 19 Apr 2024 | CNY | 7.76 | 7.76 | 7.58 | 7.74 | 7.74 | -0.03 (-0.39%) | 13,410,514 |
| 18 Apr 2024 | CNY | 7.78 | 7.89 | 7.68 | 7.77 | 7.77 | -0.03 (-0.38%) | 13,216,401 |
| 17 Apr 2024 | CNY | 7.63 | 7.85 | 7.58 | 7.8 | 7.8 | +0.2 (+2.63%) | 15,067,801 |
| 16 Apr 2024 | CNY | 7.79 | 7.89 | 7.54 | 7.6 | 7.6 | -0.25 (-3.18%) | 18,623,036 |
| 15 Apr 2024 | CNY | 7.84 | 7.92 | 7.61 | 7.85 | 7.85 | 0.0 (0.0%) | 16,600,900 |
| 12 Apr 2024 | CNY | 7.88 | 8.01 | 7.79 | 7.85 | 7.85 | 0.0 (0.0%) | 14,624,075 |
| 11 Apr 2024 | CNY | 7.9 | 8 | 7.81 | 7.85 | 7.85 | -0.09 (-1.13%) | 12,243,502 |
| 10 Apr 2024 | CNY | 8.03 | 8.09 | 7.87 | 7.94 | 7.94 | -0.14 (-1.73%) | 12,200,146 |
