| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 9.33 | 9.72 | 9.33 | 9.46 | 9.46 | +0.09 (+0.96%) | 17,219,000 |
| 23 May 2024 | CNY | 9.65 | 9.65 | 9.35 | 9.37 | 9.37 | -0.27 (-2.80%) | 12,205,355 |
| 22 May 2024 | CNY | 9.51 | 9.7 | 9.48 | 9.64 | 9.64 | +0.14 (+1.47%) | 13,379,966 |
| 21 May 2024 | CNY | 9.8 | 9.81 | 9.46 | 9.5 | 9.5 | -0.3 (-3.06%) | 19,275,938 |
| 20 May 2024 | CNY | 9.76 | 9.89 | 9.7 | 9.8 | 9.8 | -0.03 (-0.31%) | 16,979,708 |
| 17 May 2024 | CNY | 9.69 | 9.93 | 9.62 | 9.83 | 9.83 | +0.06 (+0.61%) | 14,684,734 |
| 16 May 2024 | CNY | 9.8 | 9.88 | 9.74 | 9.77 | 9.77 | -0.05 (-0.51%) | 14,587,827 |
| 15 May 2024 | CNY | 10.24 | 10.24 | 9.8 | 9.82 | 9.82 | -0.42 (-4.10%) | 28,453,867 |
| 14 May 2024 | CNY | 10.42 | 10.46 | 10.14 | 10.24 | 10.24 | -0.4 (-3.76%) | 33,220,577 |
| 13 May 2024 | CNY | 10.36 | 10.64 | 10.26 | 10.64 | 10.64 | +0.26 (+2.50%) | 59,260,736 |
| 10 May 2024 | CNY | 9.81 | 10.5 | 9.66 | 10.38 | 10.38 | +0.6 (+6.13%) | 49,729,859 |
| 9 May 2024 | CNY | 9.61 | 9.88 | 9.58 | 9.78 | 9.78 | +0.18 (+1.88%) | 17,999,176 |
| 8 May 2024 | CNY | 9.73 | 9.85 | 9.58 | 9.6 | 9.6 | -0.19 (-1.94%) | 14,311,400 |
| 7 May 2024 | CNY | 9.84 | 9.84 | 9.71 | 9.79 | 9.79 | -0.07 (-0.71%) | 12,054,143 |
| 6 May 2024 | CNY | 9.6 | 9.92 | 9.6 | 9.86 | 9.86 | +0.38 (+4.01%) | 19,719,027 |
| 30 Apr 2024 | CNY | 9.72 | 9.72 | 9.41 | 9.48 | 9.48 | -0.24 (-2.47%) | 16,000,100 |
| 29 Apr 2024 | CNY | 9.32 | 9.75 | 9.27 | 9.72 | 9.72 | +0.36 (+3.85%) | 23,580,704 |
| 26 Apr 2024 | CNY | 9.38 | 9.4 | 9.04 | 9.36 | 9.36 | -0.18 (-1.89%) | 27,105,829 |
| 25 Apr 2024 | CNY | 9.5 | 9.6 | 9.4 | 9.54 | 9.54 | +0.07 (+0.74%) | 12,476,964 |
| 24 Apr 2024 | CNY | 9.25 | 9.49 | 9.25 | 9.47 | 9.47 | +0.22 (+2.38%) | 12,128,402 |
| 23 Apr 2024 | CNY | 9.33 | 9.45 | 9.22 | 9.25 | 9.25 | -0.03 (-0.32%) | 9,853,100 |
| 22 Apr 2024 | CNY | 9.44 | 9.48 | 9.2 | 9.28 | 9.28 | -0.09 (-0.96%) | 9,574,333 |
| 19 Apr 2024 | CNY | 9.57 | 9.59 | 9.35 | 9.37 | 9.37 | -0.25 (-2.60%) | 11,813,577 |
| 18 Apr 2024 | CNY | 9.78 | 9.78 | 9.58 | 9.62 | 9.62 | -0.08 (-0.82%) | 11,217,651 |
| 17 Apr 2024 | CNY | 9.39 | 9.7 | 9.32 | 9.7 | 9.7 | +0.48 (+5.21%) | 15,119,908 |
| 16 Apr 2024 | CNY | 9.6 | 9.69 | 9.2 | 9.22 | 9.22 | -0.46 (-4.75%) | 16,420,439 |
| 15 Apr 2024 | CNY | 9.76 | 9.87 | 9.39 | 9.68 | 9.68 | -0.09 (-0.92%) | 16,611,664 |
| 12 Apr 2024 | CNY | 9.91 | 9.98 | 9.73 | 9.77 | 9.77 | -0.14 (-1.41%) | 12,721,264 |
| 11 Apr 2024 | CNY | 9.83 | 10.05 | 9.8 | 9.91 | 9.91 | -0.01 (-0.10%) | 11,468,999 |
| 10 Apr 2024 | CNY | 10.15 | 10.18 | 9.84 | 9.92 | 9.92 | -0.26 (-2.55%) | 17,885,405 |
