| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 7.79 | 8.04 | 7.69 | 7.95 | 7.95 | +0.16 (+2.05%) | 22,199,257 |
| 13 Jun 2024 | CNY | 7.82 | 7.85 | 7.72 | 7.79 | 7.79 | 0.0 (0.0%) | 13,121,498 |
| 12 Jun 2024 | CNY | 7.7 | 7.83 | 7.66 | 7.79 | 7.79 | +0.09 (+1.17%) | 8,458,834 |
| 11 Jun 2024 | CNY | 7.69 | 7.77 | 7.54 | 7.7 | 7.7 | -0.01 (-0.13%) | 7,971,359 |
| 7 Jun 2024 | CNY | 7.73 | 7.77 | 7.61 | 7.71 | 7.71 | +0.08 (+1.05%) | 8,402,904 |
| 6 Jun 2024 | CNY | 7.86 | 7.92 | 7.58 | 7.63 | 7.63 | -0.19 (-2.43%) | 14,129,885 |
| 5 Jun 2024 | CNY | 7.95 | 7.99 | 7.81 | 7.82 | 7.82 | -0.12 (-1.51%) | 7,101,922 |
| 4 Jun 2024 | CNY | 7.96 | 7.99 | 7.84 | 7.94 | 7.94 | -0.03 (-0.38%) | 10,528,491 |
| 3 Jun 2024 | CNY | 8.15 | 8.17 | 7.89 | 7.97 | 7.97 | -0.18 (-2.21%) | 12,510,866 |
| 31 May 2024 | CNY | 8.16 | 8.21 | 8.14 | 8.15 | 8.15 | -0.01 (-0.12%) | 6,632,630 |
| 30 May 2024 | CNY | 8.2 | 8.26 | 8.14 | 8.16 | 8.16 | -0.05 (-0.61%) | 6,866,886 |
| 29 May 2024 | CNY | 8.11 | 8.31 | 8.09 | 8.21 | 8.21 | +0.08 (+0.98%) | 10,370,411 |
| 28 May 2024 | CNY | 8.18 | 8.27 | 8.1 | 8.13 | 8.13 | -0.07 (-0.85%) | 8,345,555 |
| 27 May 2024 | CNY | 8.26 | 8.28 | 8.09 | 8.2 | 8.2 | -0.02 (-0.24%) | 9,419,810 |
| 24 May 2024 | CNY | 8.31 | 8.35 | 8.21 | 8.22 | 8.22 | -0.09 (-1.08%) | 7,832,253 |
| 23 May 2024 | CNY | 8.51 | 8.52 | 8.29 | 8.31 | 8.31 | -0.24 (-2.81%) | 12,406,102 |
| 22 May 2024 | CNY | 8.58 | 8.6 | 8.51 | 8.55 | 8.55 | 0.0 (0.0%) | 6,875,765 |
| 21 May 2024 | CNY | 8.7 | 8.71 | 8.51 | 8.55 | 8.55 | -0.17 (-1.95%) | 9,154,945 |
| 20 May 2024 | CNY | 8.64 | 8.76 | 8.6 | 8.72 | 8.72 | +0.08 (+0.93%) | 11,923,556 |
| 17 May 2024 | CNY | 8.51 | 8.64 | 8.48 | 8.64 | 8.64 | +0.12 (+1.41%) | 9,066,048 |
| 16 May 2024 | CNY | 8.63 | 8.73 | 8.5 | 8.52 | 8.52 | -0.13 (-1.50%) | 10,804,205 |
| 15 May 2024 | CNY | 8.7 | 8.77 | 8.63 | 8.65 | 8.65 | -0.07 (-0.80%) | 7,367,361 |
| 14 May 2024 | CNY | 8.72 | 8.82 | 8.68 | 8.72 | 8.72 | -0.01 (-0.11%) | 6,680,408 |
| 13 May 2024 | CNY | 8.81 | 8.84 | 8.68 | 8.73 | 8.73 | -0.14 (-1.58%) | 10,003,204 |
| 10 May 2024 | CNY | 8.98 | 9.11 | 8.81 | 8.87 | 8.87 | -0.13 (-1.44%) | 12,694,880 |
| 9 May 2024 | CNY | 8.78 | 9.06 | 8.78 | 9 | 9 | +0.23 (+2.62%) | 13,572,319 |
| 8 May 2024 | CNY | 8.91 | 8.93 | 8.77 | 8.77 | 8.77 | -0.17 (-1.90%) | 9,849,087 |
| 7 May 2024 | CNY | 8.9 | 9.02 | 8.9 | 8.94 | 8.94 | +0.05 (+0.56%) | 11,257,901 |
| 6 May 2024 | CNY | 8.76 | 8.98 | 8.75 | 8.89 | 8.89 | +0.21 (+2.42%) | 15,500,945 |
| 30 Apr 2024 | CNY | 8.81 | 8.87 | 8.64 | 8.68 | 8.68 | -0.12 (-1.36%) | 16,398,913 |
