| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 9.98 | 10.05 | 9.9 | 9.92 | 9.92 | -0.04 (-0.40%) | 4,115,433 |
| 23 May 2024 | CNY | 10.11 | 10.14 | 9.92 | 9.96 | 9.96 | -0.16 (-1.58%) | 6,220,267 |
| 22 May 2024 | CNY | 10.11 | 10.18 | 10.08 | 10.12 | 10.12 | +0.01 (+0.10%) | 5,502,706 |
| 21 May 2024 | CNY | 10.23 | 10.25 | 10.04 | 10.11 | 10.11 | -0.12 (-1.17%) | 6,579,691 |
| 20 May 2024 | CNY | 10.3 | 10.37 | 10.22 | 10.23 | 10.23 | -0.05 (-0.49%) | 6,547,907 |
| 17 May 2024 | CNY | 10.3 | 10.34 | 10.12 | 10.28 | 10.28 | +0.06 (+0.59%) | 6,589,285 |
| 16 May 2024 | CNY | 10.38 | 10.5 | 10.16 | 10.22 | 10.22 | -0.14 (-1.35%) | 9,679,743 |
| 15 May 2024 | CNY | 10.37 | 10.53 | 10.23 | 10.36 | 10.36 | +0.01 (+0.10%) | 9,559,659 |
| 14 May 2024 | CNY | 10.13 | 10.36 | 10.1 | 10.35 | 10.35 | +0.21 (+2.07%) | 7,044,924 |
| 13 May 2024 | CNY | 10.02 | 10.19 | 9.91 | 10.14 | 10.14 | +0.11 (+1.10%) | 8,589,308 |
| 10 May 2024 | CNY | 9.97 | 10.09 | 9.92 | 10.03 | 10.03 | +0.02 (+0.20%) | 6,484,080 |
| 9 May 2024 | CNY | 9.84 | 10.15 | 9.83 | 10.01 | 10.01 | +0.16 (+1.62%) | 7,190,564 |
| 8 May 2024 | CNY | 10.02 | 10.02 | 9.85 | 9.85 | 9.85 | -0.17 (-1.70%) | 6,205,280 |
| 7 May 2024 | CNY | 9.87 | 10.04 | 9.83 | 10.02 | 10.02 | +0.16 (+1.62%) | 8,168,601 |
| 6 May 2024 | CNY | 9.96 | 10.1 | 9.81 | 9.86 | 9.86 | +0.01 (+0.10%) | 11,759,812 |
| 30 Apr 2024 | CNY | 9.64 | 9.97 | 9.62 | 9.85 | 9.85 | +0.11 (+1.13%) | 9,920,477 |
| 29 Apr 2024 | CNY | 9.36 | 9.82 | 9.33 | 9.74 | 9.74 | +0.38 (+4.06%) | 15,244,465 |
| 26 Apr 2024 | CNY | 9.22 | 9.43 | 9.15 | 9.36 | 9.36 | 0.0 (0.0%) | 15,038,728 |
| 25 Apr 2024 | CNY | 9.29 | 9.44 | 9.13 | 9.36 | 9.36 | +0.42 (+4.70%) | 15,590,059 |
| 24 Apr 2024 | CNY | 8.93 | 9.19 | 8.88 | 8.94 | 8.94 | +0.02 (+0.22%) | 7,656,874 |
| 23 Apr 2024 | CNY | 8.8 | 8.92 | 8.76 | 8.92 | 8.92 | +0.15 (+1.71%) | 4,591,080 |
| 22 Apr 2024 | CNY | 8.73 | 8.9 | 8.68 | 8.77 | 8.77 | +0.03 (+0.34%) | 4,257,346 |
| 19 Apr 2024 | CNY | 8.85 | 8.91 | 8.7 | 8.74 | 8.74 | -0.09 (-1.02%) | 3,496,753 |
| 18 Apr 2024 | CNY | 8.75 | 8.96 | 8.65 | 8.83 | 8.83 | +0.09 (+1.03%) | 5,708,034 |
| 17 Apr 2024 | CNY | 8.44 | 8.75 | 8.44 | 8.74 | 8.74 | +0.42 (+5.05%) | 6,555,438 |
| 16 Apr 2024 | CNY | 8.73 | 8.8 | 8.29 | 8.32 | 8.32 | -0.43 (-4.91%) | 6,820,173 |
| 15 Apr 2024 | CNY | 8.77 | 8.93 | 8.54 | 8.75 | 8.75 | +0.01 (+0.11%) | 6,105,530 |
| 12 Apr 2024 | CNY | 8.87 | 8.91 | 8.7 | 8.74 | 8.74 | -0.1 (-1.13%) | 3,749,084 |
| 11 Apr 2024 | CNY | 8.88 | 8.98 | 8.8 | 8.84 | 8.84 | -0.06 (-0.67%) | 4,010,398 |
| 10 Apr 2024 | CNY | 9.07 | 9.08 | 8.85 | 8.9 | 8.9 | -0.14 (-1.55%) | 4,575,909 |
