| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 8.18 | 8.29 | 8.08 | 8.1 | 8.1 | -0.23 (-2.76%) | 97,922,854 |
| 22 May 2024 | CNY | 8.32 | 8.41 | 8.21 | 8.33 | 8.33 | +0.01 (+0.12%) | 80,957,409 |
| 21 May 2024 | CNY | 8.29 | 8.42 | 8.21 | 8.32 | 8.32 | 0.0 (0.0%) | 97,922,662 |
| 20 May 2024 | CNY | 8.27 | 8.38 | 8.2 | 8.32 | 8.32 | +0.06 (+0.73%) | 88,598,653 |
| 17 May 2024 | CNY | 8.18 | 8.26 | 8.08 | 8.26 | 8.26 | +0.08 (+0.98%) | 82,498,590 |
| 16 May 2024 | CNY | 8.3 | 8.35 | 8.15 | 8.18 | 8.18 | -0.07 (-0.85%) | 80,752,618 |
| 15 May 2024 | CNY | 8.25 | 8.41 | 8.17 | 8.25 | 8.25 | -0.04 (-0.48%) | 77,552,800 |
| 14 May 2024 | CNY | 8.21 | 8.42 | 8.21 | 8.29 | 8.29 | +0.08 (+0.97%) | 86,537,934 |
| 13 May 2024 | CNY | 8.3 | 8.34 | 8.13 | 8.21 | 8.21 | -0.14 (-1.68%) | 98,577,282 |
| 10 May 2024 | CNY | 8.53 | 8.57 | 8.3 | 8.35 | 8.35 | -0.26 (-3.02%) | 126,353,952 |
| 9 May 2024 | CNY | 8.58 | 8.67 | 8.51 | 8.61 | 8.61 | -0.01 (-0.12%) | 110,077,310 |
| 8 May 2024 | CNY | 8.85 | 8.86 | 8.57 | 8.62 | 8.62 | -0.29 (-3.25%) | 131,497,924 |
| 7 May 2024 | CNY | 9.09 | 9.11 | 8.87 | 8.91 | 8.91 | -0.19 (-2.09%) | 140,171,446 |
| 6 May 2024 | CNY | 8.9 | 9.23 | 8.85 | 9.1 | 9.1 | +0.3 (+3.41%) | 188,634,610 |
| 30 Apr 2024 | CNY | 8.9 | 9.06 | 8.8 | 8.8 | 8.8 | -0.56 (-5.98%) | 252,472,602 |
| 29 Apr 2024 | CNY | 9.16 | 9.44 | 9.1 | 9.36 | 9.36 | +0.19 (+2.07%) | 174,965,013 |
| 26 Apr 2024 | CNY | 8.78 | 9.21 | 8.78 | 9.17 | 9.17 | +0.29 (+3.27%) | 177,316,090 |
| 25 Apr 2024 | CNY | 8.63 | 9.03 | 8.59 | 8.88 | 8.88 | +0.17 (+1.95%) | 165,796,385 |
| 24 Apr 2024 | CNY | 8.56 | 8.75 | 8.4 | 8.71 | 8.71 | +0.2 (+2.35%) | 143,830,590 |
| 23 Apr 2024 | CNY | 8.87 | 8.94 | 8.45 | 8.51 | 8.51 | -0.22 (-2.52%) | 158,534,393 |
| 22 Apr 2024 | CNY | 8.92 | 9.07 | 8.7 | 8.73 | 8.73 | -0.37 (-4.07%) | 154,357,591 |
| 19 Apr 2024 | CNY | 9.37 | 9.48 | 9.03 | 9.1 | 9.1 | -0.41 (-4.31%) | 212,283,853 |
| 18 Apr 2024 | CNY | 9.45 | 9.95 | 9.33 | 9.51 | 9.51 | +0.05 (+0.53%) | 295,928,698 |
| 17 Apr 2024 | CNY | 9.05 | 9.47 | 8.98 | 9.46 | 9.46 | +0.56 (+6.29%) | 215,100,888 |
| 16 Apr 2024 | CNY | 9.15 | 9.24 | 8.73 | 8.9 | 8.9 | -0.28 (-3.05%) | 206,283,111 |
| 15 Apr 2024 | CNY | 9.14 | 9.4 | 9.02 | 9.18 | 9.18 | +0.11 (+1.21%) | 193,795,822 |
| 12 Apr 2024 | CNY | 9.23 | 9.41 | 9.03 | 9.07 | 9.07 | -0.24 (-2.58%) | 185,774,699 |
| 11 Apr 2024 | CNY | 9.4 | 9.69 | 9.2 | 9.31 | 9.31 | -0.2 (-2.10%) | 158,048,135 |
| 10 Apr 2024 | CNY | 9.8 | 9.81 | 9.5 | 9.51 | 9.51 | -0.41 (-4.13%) | 144,932,759 |
| 9 Apr 2024 | CNY | 9.65 | 9.99 | 9.41 | 9.92 | 9.92 | +0.16 (+1.64%) | 206,842,517 |
