| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 8.74 | 8.74 | 8.51 | 8.52 | 8.52 | -0.24 (-2.74%) | 29,623,300 |
| 27 May 2024 | CNY | 8.68 | 8.77 | 8.51 | 8.76 | 8.76 | +0.08 (+0.92%) | 2,402,600 |
| 24 May 2024 | CNY | 8.66 | 8.92 | 8.56 | 8.68 | 8.68 | +0.03 (+0.35%) | 3,559,400 |
| 23 May 2024 | CNY | 8.97 | 8.97 | 8.64 | 8.65 | 8.65 | -0.3 (-3.35%) | 3,780,800 |
| 22 May 2024 | CNY | 8.87 | 9.06 | 8.85 | 8.95 | 8.95 | +0.08 (+0.90%) | 3,530,302 |
| 21 May 2024 | CNY | 9.06 | 9.06 | 8.82 | 8.87 | 8.87 | -0.15 (-1.66%) | 3,907,502 |
| 20 May 2024 | CNY | 9.19 | 9.21 | 8.98 | 9.02 | 9.02 | -0.23 (-2.49%) | 5,414,481 |
| 17 May 2024 | CNY | 9.19 | 9.26 | 9.1 | 9.25 | 9.25 | +0.06 (+0.65%) | 6,491,071 |
| 16 May 2024 | CNY | 8.99 | 9.19 | 8.95 | 9.19 | 9.19 | +0.25 (+2.80%) | 6,887,341 |
| 15 May 2024 | CNY | 8.93 | 9.09 | 8.85 | 8.94 | 8.94 | -0.03 (-0.33%) | 3,623,700 |
| 14 May 2024 | CNY | 8.83 | 8.97 | 8.78 | 8.97 | 8.97 | +0.16 (+1.82%) | 3,373,936 |
| 13 May 2024 | CNY | 8.89 | 8.9 | 8.7 | 8.81 | 8.81 | -0.12 (-1.34%) | 3,078,200 |
| 10 May 2024 | CNY | 8.94 | 8.99 | 8.84 | 8.93 | 8.93 | -0.02 (-0.22%) | 3,057,900 |
| 9 May 2024 | CNY | 8.85 | 8.98 | 8.84 | 8.95 | 8.95 | +0.1 (+1.13%) | 3,500,900 |
| 8 May 2024 | CNY | 9.1 | 9.1 | 8.81 | 8.85 | 8.85 | -0.26 (-2.85%) | 4,556,400 |
| 7 May 2024 | CNY | 9.06 | 9.18 | 9 | 9.11 | 9.11 | +0.02 (+0.22%) | 5,149,523 |
| 6 May 2024 | CNY | 9 | 9.09 | 8.97 | 9.09 | 9.09 | +0.18 (+2.02%) | 5,585,093 |
| 30 Apr 2024 | CNY | 9.1 | 9.12 | 8.86 | 8.91 | 8.91 | -0.19 (-2.09%) | 6,521,305 |
| 29 Apr 2024 | CNY | 9.24 | 9.24 | 8.97 | 9.1 | 9.1 | -0.12 (-1.30%) | 8,929,876 |
| 26 Apr 2024 | CNY | 9.31 | 9.44 | 9.14 | 9.22 | 9.22 | -0.23 (-2.43%) | 14,377,768 |
| 25 Apr 2024 | CNY | 9.02 | 9.67 | 9.02 | 9.45 | 9.45 | +0.38 (+4.19%) | 18,202,102 |
| 24 Apr 2024 | CNY | 9.33 | 9.52 | 9.03 | 9.07 | 9.07 | +0.13 (+1.45%) | 19,137,304 |
| 23 Apr 2024 | CNY | 8.51 | 9.02 | 8.5 | 8.94 | 8.94 | +0.48 (+5.67%) | 11,213,135 |
| 22 Apr 2024 | CNY | 8.61 | 8.72 | 8.42 | 8.46 | 8.46 | -0.26 (-2.98%) | 7,446,202 |
| 19 Apr 2024 | CNY | 8.3 | 9.12 | 8.3 | 8.72 | 8.72 | -0.07 (-0.80%) | 15,862,377 |
| 18 Apr 2024 | CNY | 8.63 | 9.12 | 8.44 | 8.79 | 8.79 | +0.5 (+6.03%) | 15,795,830 |
| 17 Apr 2024 | CNY | 7.76 | 8.29 | 7.75 | 8.29 | 8.29 | +0.62 (+8.08%) | 4,378,200 |
| 16 Apr 2024 | CNY | 8.1 | 8.12 | 7.56 | 7.67 | 7.67 | -0.43 (-5.31%) | 5,149,700 |
| 15 Apr 2024 | CNY | 8.58 | 8.58 | 7.99 | 8.1 | 8.1 | -0.36 (-4.26%) | 3,825,900 |
| 12 Apr 2024 | CNY | 8.61 | 8.7 | 8.46 | 8.46 | 8.46 | -0.17 (-1.97%) | 2,172,402 |
