| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 8.74 | 8.87 | 8.66 | 8.84 | 8.84 | +0.1 (+1.14%) | 16,726,894 |
| 3 Jun 2024 | CNY | 9.05 | 9.08 | 8.58 | 8.74 | 8.74 | -0.27 (-3.00%) | 13,245,426 |
| 31 May 2024 | CNY | 8.97 | 9.09 | 8.87 | 9.01 | 9.01 | +0.02 (+0.22%) | 9,315,944 |
| 30 May 2024 | CNY | 9.35 | 9.4 | 8.95 | 8.99 | 8.99 | -0.26 (-2.81%) | 14,079,299 |
| 29 May 2024 | CNY | 9.3 | 9.44 | 9.21 | 9.25 | 9.25 | -0.24 (-2.53%) | 16,356,010 |
| 28 May 2024 | CNY | 9.05 | 9.59 | 9.01 | 9.49 | 9.49 | +0.21 (+2.26%) | 31,280,944 |
| 27 May 2024 | CNY | 9.02 | 9.59 | 8.77 | 9.28 | 9.28 | +0.35 (+3.92%) | 24,666,461 |
| 24 May 2024 | CNY | 8.78 | 9.38 | 8.78 | 8.93 | 8.93 | +0.14 (+1.59%) | 14,331,275 |
| 23 May 2024 | CNY | 9.1 | 9.1 | 8.78 | 8.79 | 8.79 | -0.31 (-3.41%) | 9,536,700 |
| 22 May 2024 | CNY | 9.14 | 9.17 | 9.03 | 9.1 | 9.1 | -0.1 (-1.09%) | 8,380,680 |
| 21 May 2024 | CNY | 9.1 | 9.38 | 8.9 | 9.2 | 9.2 | +0.11 (+1.21%) | 16,461,410 |
| 20 May 2024 | CNY | 9.06 | 9.17 | 9.05 | 9.09 | 9.09 | -0.03 (-0.33%) | 13,459,638 |
| 17 May 2024 | CNY | 9.3 | 9.31 | 9.03 | 9.12 | 9.12 | -0.28 (-2.98%) | 19,743,078 |
| 16 May 2024 | CNY | 9.87 | 9.98 | 9.25 | 9.4 | 9.4 | -0.6 (-6%) | 40,232,706 |
| 15 May 2024 | CNY | 10 | 10.18 | 9.8 | 10 | 10 | -0.18 (-1.77%) | 34,480,571 |
| 14 May 2024 | CNY | 9.87 | 10.48 | 9.68 | 10.18 | 10.18 | +0.25 (+2.52%) | 54,360,134 |
| 13 May 2024 | CNY | 9.4 | 10.13 | 9.22 | 9.93 | 9.93 | +0.53 (+5.64%) | 34,566,073 |
| 10 May 2024 | CNY | 9.34 | 9.55 | 9.25 | 9.4 | 9.4 | +0.13 (+1.40%) | 10,362,600 |
| 9 May 2024 | CNY | 9.28 | 9.4 | 9.26 | 9.27 | 9.27 | +0.01 (+0.11%) | 5,094,000 |
| 8 May 2024 | CNY | 9.38 | 9.43 | 9.26 | 9.26 | 9.26 | -0.1 (-1.07%) | 5,543,200 |
| 7 May 2024 | CNY | 9.37 | 9.39 | 9.23 | 9.36 | 9.36 | 0.0 (0.0%) | 5,254,158 |
| 6 May 2024 | CNY | 9.43 | 9.52 | 9.3 | 9.36 | 9.36 | +0.09 (+0.97%) | 6,017,000 |
| 30 Apr 2024 | CNY | 9.26 | 9.34 | 9.14 | 9.27 | 9.27 | +0.01 (+0.11%) | 7,160,856 |
| 29 Apr 2024 | CNY | 8.99 | 9.26 | 8.97 | 9.26 | 9.26 | +0.39 (+4.40%) | 9,857,770 |
| 26 Apr 2024 | CNY | 8.75 | 8.89 | 8.55 | 8.87 | 8.87 | +0.12 (+1.37%) | 9,825,660 |
| 25 Apr 2024 | CNY | 9.07 | 9.07 | 8.72 | 8.75 | 8.75 | -0.32 (-3.53%) | 12,208,482 |
| 24 Apr 2024 | CNY | 8.75 | 9.07 | 8.69 | 9.07 | 9.07 | +0.41 (+4.73%) | 7,437,862 |
| 23 Apr 2024 | CNY | 8.68 | 8.78 | 8.57 | 8.66 | 8.66 | +0.09 (+1.05%) | 4,852,110 |
| 22 Apr 2024 | CNY | 8.51 | 8.68 | 8.24 | 8.57 | 8.57 | -0.03 (-0.35%) | 5,472,633 |
| 19 Apr 2024 | CNY | 8.86 | 8.89 | 8.55 | 8.6 | 8.6 | -0.3 (-3.37%) | 6,227,110 |
