| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 8.54 | 8.69 | 8.53 | 8.65 | 8.65 | +0.12 (+1.41%) | 6,852,900 |
| 30 May 2024 | CNY | 8.5 | 8.59 | 8.4 | 8.53 | 8.53 | -0.01 (-0.12%) | 5,678,994 |
| 29 May 2024 | CNY | 8.51 | 8.66 | 8.5 | 8.54 | 8.54 | +0.01 (+0.12%) | 5,427,362 |
| 28 May 2024 | CNY | 8.64 | 8.69 | 8.51 | 8.53 | 8.53 | -0.14 (-1.61%) | 5,818,421 |
| 27 May 2024 | CNY | 8.61 | 8.67 | 8.44 | 8.67 | 8.67 | +0.07 (+0.81%) | 7,795,600 |
| 24 May 2024 | CNY | 8.73 | 8.8 | 8.6 | 8.6 | 8.6 | -0.13 (-1.49%) | 7,328,400 |
| 23 May 2024 | CNY | 8.94 | 8.95 | 8.72 | 8.73 | 8.73 | -0.2 (-2.24%) | 8,099,367 |
| 22 May 2024 | CNY | 8.85 | 8.95 | 8.78 | 8.93 | 8.93 | +0.11 (+1.25%) | 8,101,509 |
| 21 May 2024 | CNY | 8.95 | 8.97 | 8.82 | 8.82 | 8.82 | -0.11 (-1.23%) | 7,790,560 |
| 20 May 2024 | CNY | 8.92 | 9.02 | 8.88 | 8.93 | 8.93 | +0.03 (+0.34%) | 10,170,557 |
| 17 May 2024 | CNY | 8.83 | 8.91 | 8.78 | 8.9 | 8.9 | +0.07 (+0.79%) | 8,277,675 |
| 16 May 2024 | CNY | 8.83 | 8.93 | 8.8 | 8.83 | 8.83 | +0.04 (+0.46%) | 8,073,462 |
| 15 May 2024 | CNY | 8.9 | 8.92 | 8.76 | 8.79 | 8.79 | -0.09 (-1.01%) | 7,483,732 |
| 14 May 2024 | CNY | 8.79 | 8.95 | 8.77 | 8.88 | 8.88 | +0.12 (+1.37%) | 9,207,100 |
| 13 May 2024 | CNY | 8.91 | 8.91 | 8.69 | 8.76 | 8.76 | -0.21 (-2.34%) | 11,488,200 |
| 10 May 2024 | CNY | 9.18 | 9.25 | 8.94 | 8.97 | 8.97 | -0.15 (-1.64%) | 14,460,600 |
| 9 May 2024 | CNY | 9.1 | 9.17 | 9.09 | 9.12 | 9.12 | +0.04 (+0.44%) | 11,227,122 |
| 8 May 2024 | CNY | 9.37 | 9.37 | 9.05 | 9.08 | 9.08 | -0.32 (-3.40%) | 17,835,977 |
| 7 May 2024 | CNY | 9.54 | 9.58 | 9.29 | 9.4 | 9.4 | -0.11 (-1.16%) | 17,495,080 |
| 6 May 2024 | CNY | 9.62 | 9.72 | 9.49 | 9.51 | 9.51 | 0.0 (0.0%) | 20,273,280 |
| 30 Apr 2024 | CNY | 9.65 | 9.73 | 9.38 | 9.51 | 9.51 | -0.18 (-1.86%) | 21,480,651 |
| 29 Apr 2024 | CNY | 9.36 | 9.74 | 9.32 | 9.69 | 9.69 | -0.42 (-4.15%) | 36,646,677 |
| 26 Apr 2024 | CNY | 9.84 | 10.16 | 9.82 | 10.11 | 10.11 | +0.28 (+2.85%) | 12,698,150 |
| 25 Apr 2024 | CNY | 9.95 | 10.03 | 9.8 | 9.83 | 9.83 | -0.2 (-1.99%) | 8,662,200 |
| 24 Apr 2024 | CNY | 9.73 | 10.05 | 9.73 | 10.03 | 10.03 | +0.31 (+3.19%) | 10,547,084 |
| 23 Apr 2024 | CNY | 9.63 | 9.83 | 9.63 | 9.72 | 9.72 | +0.12 (+1.25%) | 7,986,105 |
| 22 Apr 2024 | CNY | 9.45 | 9.69 | 9.21 | 9.6 | 9.6 | +0.07 (+0.73%) | 10,858,000 |
| 19 Apr 2024 | CNY | 9.6 | 9.68 | 9.44 | 9.53 | 9.53 | -0.12 (-1.24%) | 8,589,150 |
| 18 Apr 2024 | CNY | 9.71 | 9.87 | 9.58 | 9.65 | 9.65 | -0.15 (-1.53%) | 11,108,550 |
| 17 Apr 2024 | CNY | 9.3 | 9.8 | 9.3 | 9.8 | 9.8 | +0.68 (+7.46%) | 15,229,267 |
