| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 8.13 | 8.21 | 7.95 | 8.04 | 8.04 | -0.09 (-1.11%) | 24,343,300 |
| 31 May 2024 | CNY | 8.2 | 8.26 | 8.12 | 8.13 | 8.13 | -0.05 (-0.61%) | 8,758,600 |
| 30 May 2024 | CNY | 8.33 | 8.41 | 8.12 | 8.18 | 8.18 | -0.25 (-2.97%) | 15,391,686 |
| 29 May 2024 | CNY | 8.33 | 8.56 | 8.22 | 8.43 | 8.43 | +0.05 (+0.60%) | 14,714,350 |
| 28 May 2024 | CNY | 8.35 | 8.52 | 8.32 | 8.38 | 8.38 | +0.02 (+0.24%) | 17,267,700 |
| 27 May 2024 | CNY | 8.23 | 8.44 | 8.23 | 8.36 | 8.36 | +0.11 (+1.33%) | 18,649,150 |
| 24 May 2024 | CNY | 8.05 | 8.38 | 8.05 | 8.25 | 8.25 | +0.19 (+2.36%) | 17,701,500 |
| 23 May 2024 | CNY | 8.22 | 8.22 | 8.01 | 8.06 | 8.06 | -0.16 (-1.95%) | 10,475,150 |
| 22 May 2024 | CNY | 8.17 | 8.29 | 8.14 | 8.22 | 8.22 | +0.05 (+0.61%) | 10,030,740 |
| 21 May 2024 | CNY | 8.27 | 8.33 | 8.12 | 8.17 | 8.17 | -0.09 (-1.09%) | 9,435,200 |
| 20 May 2024 | CNY | 8.11 | 8.3 | 8.1 | 8.26 | 8.26 | +0.16 (+1.98%) | 14,717,092 |
| 17 May 2024 | CNY | 8.12 | 8.23 | 8.03 | 8.1 | 8.1 | -0.03 (-0.37%) | 15,334,814 |
| 16 May 2024 | CNY | 8.24 | 8.31 | 8.1 | 8.13 | 8.13 | -0.12 (-1.45%) | 15,461,155 |
| 15 May 2024 | CNY | 8.51 | 8.61 | 8.22 | 8.25 | 8.25 | -0.33 (-3.85%) | 18,308,800 |
| 14 May 2024 | CNY | 8.56 | 8.65 | 8.47 | 8.58 | 8.58 | -0.01 (-0.12%) | 15,573,371 |
| 13 May 2024 | CNY | 8.58 | 8.67 | 8.4 | 8.59 | 8.59 | +0.06 (+0.70%) | 21,586,561 |
| 10 May 2024 | CNY | 8.33 | 8.57 | 8.26 | 8.53 | 8.53 | +0.2 (+2.40%) | 20,655,800 |
| 9 May 2024 | CNY | 8.21 | 8.37 | 8.21 | 8.33 | 8.33 | +0.08 (+0.97%) | 11,002,261 |
| 8 May 2024 | CNY | 8.41 | 8.46 | 8.23 | 8.25 | 8.25 | -0.17 (-2.02%) | 14,228,075 |
| 7 May 2024 | CNY | 8.46 | 8.52 | 8.35 | 8.42 | 8.42 | -0.08 (-0.94%) | 16,474,079 |
| 6 May 2024 | CNY | 8.25 | 8.53 | 8.19 | 8.5 | 8.5 | +0.26 (+3.16%) | 26,612,804 |
| 30 Apr 2024 | CNY | 8.16 | 8.31 | 8.13 | 8.24 | 8.24 | +0.09 (+1.10%) | 20,491,330 |
| 29 Apr 2024 | CNY | 8.34 | 8.35 | 8.04 | 8.15 | 8.15 | -0.15 (-1.81%) | 23,292,418 |
| 26 Apr 2024 | CNY | 8.16 | 8.31 | 8.12 | 8.3 | 8.3 | +0.08 (+0.97%) | 17,262,546 |
| 25 Apr 2024 | CNY | 8.17 | 8.24 | 8.13 | 8.22 | 8.22 | +0.01 (+0.12%) | 10,607,466 |
| 24 Apr 2024 | CNY | 8.12 | 8.23 | 8.07 | 8.21 | 8.21 | +0.09 (+1.11%) | 13,773,790 |
| 23 Apr 2024 | CNY | 8.32 | 8.35 | 8.09 | 8.12 | 8.12 | -0.17 (-2.05%) | 19,057,805 |
| 22 Apr 2024 | CNY | 8.38 | 8.49 | 8.24 | 8.29 | 8.29 | -0.07 (-0.84%) | 18,050,700 |
| 19 Apr 2024 | CNY | 8.28 | 8.44 | 8.22 | 8.36 | 8.36 | +0.06 (+0.72%) | 18,016,202 |
| 18 Apr 2024 | CNY | 8.44 | 8.54 | 8.21 | 8.3 | 8.3 | -0.16 (-1.89%) | 25,576,500 |
