| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 7.8 | 7.88 | 7.75 | 7.77 | 7.77 | -0.08 (-1.02%) | 8,208,005 |
| 30 May 2024 | CNY | 7.9 | 7.95 | 7.78 | 7.85 | 7.85 | -0.1 (-1.26%) | 10,916,500 |
| 29 May 2024 | CNY | 7.75 | 7.99 | 7.75 | 7.95 | 7.95 | +0.14 (+1.79%) | 12,143,803 |
| 28 May 2024 | CNY | 7.87 | 7.95 | 7.77 | 7.81 | 7.81 | -0.08 (-1.01%) | 10,892,903 |
| 27 May 2024 | CNY | 7.73 | 7.89 | 7.73 | 7.89 | 7.89 | +0.14 (+1.81%) | 10,296,000 |
| 24 May 2024 | CNY | 7.72 | 7.85 | 7.7 | 7.75 | 7.75 | +0.01 (+0.13%) | 8,588,400 |
| 23 May 2024 | CNY | 7.91 | 7.91 | 7.72 | 7.74 | 7.74 | -0.22 (-2.76%) | 14,615,260 |
| 22 May 2024 | CNY | 7.87 | 8.03 | 7.87 | 7.96 | 7.96 | +0.02 (+0.25%) | 11,511,275 |
| 21 May 2024 | CNY | 8.34 | 8.37 | 7.93 | 7.94 | 7.94 | -0.43 (-5.14%) | 28,220,879 |
| 20 May 2024 | CNY | 8.22 | 8.41 | 8.22 | 8.37 | 8.37 | +0.16 (+1.95%) | 23,180,957 |
| 17 May 2024 | CNY | 8.15 | 8.22 | 8.09 | 8.21 | 8.21 | +0.09 (+1.11%) | 15,765,976 |
| 16 May 2024 | CNY | 8.16 | 8.22 | 8.07 | 8.12 | 8.12 | -0.02 (-0.25%) | 19,065,194 |
| 15 May 2024 | CNY | 8.21 | 8.3 | 8.12 | 8.14 | 8.14 | -0.2 (-2.40%) | 20,962,831 |
| 14 May 2024 | CNY | 8.54 | 8.59 | 8.3 | 8.34 | 8.34 | -0.11 (-1.30%) | 27,707,378 |
| 13 May 2024 | CNY | 8.72 | 8.88 | 8.39 | 8.45 | 8.45 | -0.37 (-4.20%) | 40,796,123 |
| 10 May 2024 | CNY | 8.82 | 9 | 8.65 | 8.82 | 8.82 | +0.02 (+0.23%) | 52,338,838 |
| 9 May 2024 | CNY | 8.58 | 9.44 | 8.48 | 8.8 | 8.8 | +0.18 (+2.09%) | 79,106,713 |
| 8 May 2024 | CNY | 8.15 | 8.75 | 8.04 | 8.62 | 8.62 | +0.44 (+5.38%) | 61,734,929 |
| 7 May 2024 | CNY | 8.28 | 8.34 | 8.12 | 8.18 | 8.18 | -0.14 (-1.68%) | 28,591,087 |
| 6 May 2024 | CNY | 7.9 | 8.39 | 7.85 | 8.32 | 8.32 | +0.53 (+6.80%) | 40,718,121 |
| 30 Apr 2024 | CNY | 7.97 | 7.99 | 7.77 | 7.79 | 7.79 | -0.23 (-2.87%) | 24,362,408 |
| 29 Apr 2024 | CNY | 7.79 | 8.08 | 7.78 | 8.02 | 8.02 | +0.41 (+5.39%) | 39,493,373 |
| 26 Apr 2024 | CNY | 7.65 | 7.73 | 7.6 | 7.61 | 7.61 | -0.16 (-2.06%) | 26,620,049 |
| 25 Apr 2024 | CNY | 7.66 | 7.94 | 7.56 | 7.77 | 7.77 | 0.0 (0.0%) | 27,017,417 |
| 24 Apr 2024 | CNY | 7.62 | 7.78 | 7.47 | 7.77 | 7.77 | +0.14 (+1.83%) | 30,178,141 |
| 23 Apr 2024 | CNY | 7.74 | 7.88 | 7.6 | 7.63 | 7.63 | -0.11 (-1.42%) | 23,968,019 |
| 22 Apr 2024 | CNY | 7.85 | 8.05 | 7.7 | 7.74 | 7.74 | -0.25 (-3.13%) | 35,516,450 |
| 19 Apr 2024 | CNY | 8.06 | 8.35 | 7.86 | 7.99 | 7.99 | 0.0 (0.0%) | 72,317,050 |
| 18 Apr 2024 | CNY | 7.36 | 7.99 | 7.33 | 7.99 | 7.99 | +0.73 (+10.06%) | 43,933,645 |
| 17 Apr 2024 | CNY | 6.99 | 7.28 | 6.98 | 7.26 | 7.26 | +0.44 (+6.45%) | 17,674,141 |
