| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 8.21 | 8.24 | 8.12 | 8.17 | 8.17 | -0.05 (-0.61%) | 11,190,900 |
| 13 Jun 2024 | CNY | 8.15 | 8.29 | 8.15 | 8.22 | 8.22 | +0.07 (+0.86%) | 10,940,980 |
| 12 Jun 2024 | CNY | 8.19 | 8.3 | 8.13 | 8.15 | 8.15 | +0.01 (+0.12%) | 14,430,100 |
| 11 Jun 2024 | CNY | 8.08 | 8.19 | 8.02 | 8.14 | 8.14 | +0.01 (+0.12%) | 11,738,800 |
| 7 Jun 2024 | CNY | 8.11 | 8.27 | 8.05 | 8.13 | 8.13 | +0.02 (+0.25%) | 11,327,656 |
| 6 Jun 2024 | CNY | 8.25 | 8.32 | 8.06 | 8.11 | 8.11 | -0.09 (-1.10%) | 14,051,643 |
| 5 Jun 2024 | CNY | 8.3 | 8.35 | 8.19 | 8.2 | 8.2 | -0.1 (-1.20%) | 8,824,556 |
| 4 Jun 2024 | CNY | 8.29 | 8.35 | 8.18 | 8.3 | 8.3 | +0.01 (+0.12%) | 12,615,700 |
| 3 Jun 2024 | CNY | 8.47 | 8.54 | 8.23 | 8.29 | 8.29 | -0.08 (-0.96%) | 13,063,350 |
| 31 May 2024 | CNY | 8.31 | 8.45 | 8.28 | 8.37 | 8.37 | +0.07 (+0.84%) | 10,569,400 |
| 30 May 2024 | CNY | 8.23 | 8.33 | 8.09 | 8.3 | 8.3 | +0.08 (+0.97%) | 10,941,805 |
| 29 May 2024 | CNY | 8.25 | 8.32 | 8.18 | 8.22 | 8.22 | +0.01 (+0.12%) | 8,772,700 |
| 28 May 2024 | CNY | 8.35 | 8.41 | 8.2 | 8.21 | 8.21 | -0.12 (-1.44%) | 9,129,900 |
| 27 May 2024 | CNY | 8.17 | 8.34 | 7.98 | 8.33 | 8.33 | +0.21 (+2.59%) | 17,478,092 |
| 24 May 2024 | CNY | 8.25 | 8.25 | 8.11 | 8.12 | 8.12 | -0.07 (-0.85%) | 17,397,850 |
| 23 May 2024 | CNY | 8.38 | 8.48 | 8.15 | 8.19 | 8.19 | -0.23 (-2.73%) | 17,150,991 |
| 22 May 2024 | CNY | 8.43 | 8.49 | 8.33 | 8.42 | 8.42 | -0.35 (-3.99%) | 15,333,381 |
| 21 May 2024 | CNY | 8.7 | 8.82 | 8.64 | 8.77 | 8.77 | +0.07 (+0.80%) | 14,458,552 |
| 20 May 2024 | CNY | 8.66 | 8.76 | 8.61 | 8.7 | 8.7 | +0.07 (+0.81%) | 13,874,070 |
| 17 May 2024 | CNY | 8.41 | 8.64 | 8.38 | 8.63 | 8.63 | +0.23 (+2.74%) | 13,123,152 |
| 16 May 2024 | CNY | 8.33 | 8.49 | 8.31 | 8.4 | 8.4 | +0.09 (+1.08%) | 9,985,250 |
| 15 May 2024 | CNY | 8.39 | 8.39 | 8.28 | 8.31 | 8.31 | -0.01 (-0.12%) | 7,781,200 |
| 14 May 2024 | CNY | 8.33 | 8.44 | 8.29 | 8.32 | 8.32 | +0.03 (+0.36%) | 9,615,978 |
| 13 May 2024 | CNY | 8.4 | 8.42 | 8.25 | 8.29 | 8.29 | -0.15 (-1.78%) | 13,763,600 |
| 10 May 2024 | CNY | 8.57 | 8.57 | 8.41 | 8.44 | 8.44 | -0.14 (-1.63%) | 10,377,139 |
| 9 May 2024 | CNY | 8.37 | 8.58 | 8.37 | 8.58 | 8.58 | +0.18 (+2.14%) | 9,632,100 |
| 8 May 2024 | CNY | 8.55 | 8.59 | 8.39 | 8.4 | 8.4 | -0.16 (-1.87%) | 13,718,555 |
| 7 May 2024 | CNY | 8.58 | 8.63 | 8.52 | 8.56 | 8.56 | -0.06 (-0.70%) | 11,607,000 |
| 6 May 2024 | CNY | 8.48 | 8.65 | 8.45 | 8.62 | 8.62 | +0.23 (+2.74%) | 17,927,124 |
| 30 Apr 2024 | CNY | 8.38 | 8.46 | 8.3 | 8.39 | 8.39 | -0.02 (-0.24%) | 18,457,940 |
