| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 8.28 | 8.38 | 8.05 | 8.1 | 8.1 | -0.2 (-2.41%) | 18,014,735 |
| 23 May 2024 | CNY | 8.54 | 8.87 | 8.27 | 8.3 | 8.3 | -0.24 (-2.81%) | 26,908,221 |
| 22 May 2024 | CNY | 7.97 | 8.65 | 7.97 | 8.54 | 8.54 | +0.55 (+6.88%) | 40,117,884 |
| 21 May 2024 | CNY | 8.09 | 8.16 | 7.94 | 7.99 | 7.99 | -0.11 (-1.36%) | 12,144,900 |
| 20 May 2024 | CNY | 8.19 | 8.25 | 8.03 | 8.1 | 8.1 | -0.08 (-0.98%) | 12,391,804 |
| 17 May 2024 | CNY | 8.05 | 8.23 | 7.98 | 8.18 | 8.18 | +0.13 (+1.61%) | 13,807,500 |
| 16 May 2024 | CNY | 8 | 8.19 | 8 | 8.05 | 8.05 | +0.05 (+0.63%) | 11,775,154 |
| 15 May 2024 | CNY | 8.03 | 8.33 | 7.98 | 8 | 8 | -0.11 (-1.36%) | 12,675,091 |
| 14 May 2024 | CNY | 7.86 | 8.16 | 7.86 | 8.11 | 8.11 | +0.1 (+1.25%) | 12,940,726 |
| 13 May 2024 | CNY | 8.04 | 8.37 | 7.86 | 8.01 | 8.01 | -0.16 (-1.96%) | 17,010,752 |
| 10 May 2024 | CNY | 8.4 | 8.47 | 8.13 | 8.17 | 8.17 | -0.24 (-2.85%) | 14,424,806 |
| 9 May 2024 | CNY | 8.44 | 8.5 | 8.36 | 8.41 | 8.41 | +0.07 (+0.84%) | 12,645,200 |
| 8 May 2024 | CNY | 8.49 | 8.52 | 8.31 | 8.34 | 8.34 | -0.17 (-2.00%) | 11,212,099 |
| 7 May 2024 | CNY | 8.6 | 8.69 | 8.49 | 8.51 | 8.51 | -0.07 (-0.82%) | 13,114,046 |
| 6 May 2024 | CNY | 8.56 | 8.68 | 8.52 | 8.58 | 8.58 | +0.09 (+1.06%) | 13,373,588 |
| 30 Apr 2024 | CNY | 8.58 | 8.64 | 8.34 | 8.49 | 8.49 | -0.06 (-0.70%) | 13,656,233 |
| 29 Apr 2024 | CNY | 8.32 | 8.63 | 8.32 | 8.55 | 8.55 | +0.25 (+3.01%) | 17,949,540 |
| 26 Apr 2024 | CNY | 8.04 | 8.36 | 7.87 | 8.3 | 8.3 | +0.43 (+5.46%) | 18,937,180 |
| 25 Apr 2024 | CNY | 7.81 | 8 | 7.7 | 7.87 | 7.87 | -0.02 (-0.25%) | 11,935,999 |
| 24 Apr 2024 | CNY | 7.73 | 7.92 | 7.7 | 7.89 | 7.89 | +0.19 (+2.47%) | 12,644,400 |
| 23 Apr 2024 | CNY | 7.66 | 7.76 | 7.52 | 7.7 | 7.7 | +0.15 (+1.99%) | 12,567,754 |
| 22 Apr 2024 | CNY | 7.53 | 7.69 | 7.26 | 7.55 | 7.55 | +0.02 (+0.27%) | 12,562,582 |
| 19 Apr 2024 | CNY | 7.69 | 7.75 | 7.5 | 7.53 | 7.53 | -0.19 (-2.46%) | 11,461,811 |
| 18 Apr 2024 | CNY | 7.67 | 7.91 | 7.5 | 7.72 | 7.72 | +0.02 (+0.26%) | 15,382,283 |
| 17 Apr 2024 | CNY | 7.31 | 7.7 | 7.31 | 7.7 | 7.7 | +0.49 (+6.80%) | 18,682,761 |
| 16 Apr 2024 | CNY | 7.94 | 7.94 | 7.17 | 7.21 | 7.21 | -0.71 (-8.96%) | 25,111,199 |
| 15 Apr 2024 | CNY | 8.2 | 8.3 | 7.73 | 7.92 | 7.92 | -0.31 (-3.77%) | 21,924,810 |
| 12 Apr 2024 | CNY | 8.33 | 8.45 | 8.2 | 8.23 | 8.23 | -0.12 (-1.44%) | 10,399,419 |
| 11 Apr 2024 | CNY | 8.35 | 8.49 | 8.28 | 8.35 | 8.35 | -0.08 (-0.95%) | 15,239,792 |
| 10 Apr 2024 | CNY | 8.75 | 8.75 | 8.32 | 8.43 | 8.43 | -0.33 (-3.77%) | 14,399,837 |
