| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 9.39 | 9.42 | 8.99 | 9.05 | 9.05 | -0.32 (-3.42%) | 9,250,679 |
| 22 May 2024 | CNY | 9.24 | 9.41 | 9.18 | 9.37 | 9.37 | +0.11 (+1.19%) | 7,282,130 |
| 21 May 2024 | CNY | 9.36 | 9.44 | 9.22 | 9.26 | 9.26 | -0.11 (-1.17%) | 7,827,190 |
| 20 May 2024 | CNY | 9.46 | 9.55 | 9.32 | 9.37 | 9.37 | -0.06 (-0.64%) | 8,237,571 |
| 17 May 2024 | CNY | 9.58 | 9.59 | 9.31 | 9.43 | 9.43 | -0.07 (-0.74%) | 7,173,400 |
| 16 May 2024 | CNY | 9.42 | 9.63 | 9.38 | 9.5 | 9.5 | +0.15 (+1.60%) | 8,852,772 |
| 15 May 2024 | CNY | 9.49 | 9.58 | 9.35 | 9.35 | 9.35 | -0.14 (-1.48%) | 6,944,400 |
| 14 May 2024 | CNY | 9.3 | 9.52 | 9.25 | 9.49 | 9.49 | +0.28 (+3.04%) | 9,615,176 |
| 13 May 2024 | CNY | 9.41 | 9.46 | 9.15 | 9.21 | 9.21 | -0.27 (-2.85%) | 8,923,965 |
| 10 May 2024 | CNY | 9.7 | 9.8 | 9.44 | 9.48 | 9.48 | -0.25 (-2.57%) | 9,888,416 |
| 9 May 2024 | CNY | 9.69 | 9.81 | 9.64 | 9.73 | 9.73 | +0.1 (+1.04%) | 8,307,506 |
| 8 May 2024 | CNY | 9.89 | 9.89 | 9.62 | 9.63 | 9.63 | -0.36 (-3.60%) | 12,525,725 |
| 7 May 2024 | CNY | 10.09 | 10.25 | 9.94 | 9.99 | 9.99 | +0.01 (+0.10%) | 14,655,132 |
| 6 May 2024 | CNY | 10.08 | 10.13 | 9.92 | 9.98 | 9.98 | +0.03 (+0.30%) | 11,896,800 |
| 30 Apr 2024 | CNY | 10.14 | 10.19 | 9.8 | 9.95 | 9.95 | -0.2 (-1.97%) | 16,056,006 |
| 29 Apr 2024 | CNY | 9.97 | 10.2 | 9.8 | 10.15 | 10.15 | +0.04 (+0.40%) | 20,518,111 |
| 26 Apr 2024 | CNY | 9.86 | 10.28 | 9.85 | 10.11 | 10.11 | +0.17 (+1.71%) | 17,515,963 |
| 25 Apr 2024 | CNY | 9.83 | 10 | 9.73 | 9.94 | 9.94 | +0.05 (+0.51%) | 11,439,154 |
| 24 Apr 2024 | CNY | 9.7 | 9.91 | 9.48 | 9.89 | 9.89 | +0.22 (+2.28%) | 15,060,363 |
| 23 Apr 2024 | CNY | 9.58 | 9.84 | 9.53 | 9.67 | 9.67 | +0.21 (+2.22%) | 14,464,461 |
| 22 Apr 2024 | CNY | 9.53 | 9.64 | 9.26 | 9.46 | 9.46 | -0.14 (-1.46%) | 9,395,447 |
| 19 Apr 2024 | CNY | 9.68 | 9.78 | 9.52 | 9.6 | 9.6 | -0.13 (-1.34%) | 11,423,293 |
| 18 Apr 2024 | CNY | 9.68 | 9.99 | 9.4 | 9.73 | 9.73 | +0.06 (+0.62%) | 16,558,232 |
| 17 Apr 2024 | CNY | 9.2 | 9.7 | 9.2 | 9.67 | 9.67 | +0.7 (+7.80%) | 18,097,197 |
| 16 Apr 2024 | CNY | 9.59 | 9.82 | 8.97 | 8.97 | 8.97 | -0.73 (-7.53%) | 19,336,244 |
| 15 Apr 2024 | CNY | 9.99 | 10.07 | 9.4 | 9.7 | 9.7 | -0.28 (-2.81%) | 16,783,864 |
| 12 Apr 2024 | CNY | 10.08 | 10.18 | 9.96 | 9.98 | 9.98 | -0.13 (-1.29%) | 11,340,873 |
| 11 Apr 2024 | CNY | 9.92 | 10.28 | 9.84 | 10.11 | 10.11 | +0.15 (+1.51%) | 15,978,842 |
| 10 Apr 2024 | CNY | 10.28 | 10.3 | 9.84 | 9.96 | 9.96 | -0.38 (-3.68%) | 16,829,810 |
| 9 Apr 2024 | CNY | 10.52 | 10.59 | 10.18 | 10.34 | 10.34 | -0.18 (-1.71%) | 13,845,550 |
