| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 8.34 | 8.59 | 8.28 | 8.5 | 8.5 | +0.12 (+1.43%) | 28,661,495 |
| 13 Jun 2024 | CNY | 8.63 | 8.63 | 8.34 | 8.38 | 8.38 | -0.25 (-2.90%) | 26,942,149 |
| 12 Jun 2024 | CNY | 8.51 | 8.65 | 8.49 | 8.63 | 8.63 | +0.14 (+1.65%) | 22,158,162 |
| 11 Jun 2024 | CNY | 8.4 | 8.6 | 8.34 | 8.49 | 8.49 | +0.02 (+0.24%) | 20,256,431 |
| 7 Jun 2024 | CNY | 8.41 | 8.56 | 8.34 | 8.47 | 8.47 | +0.15 (+1.80%) | 24,772,804 |
| 6 Jun 2024 | CNY | 8.56 | 8.62 | 8.25 | 8.32 | 8.32 | -0.24 (-2.80%) | 32,425,958 |
| 5 Jun 2024 | CNY | 8.92 | 8.92 | 8.56 | 8.56 | 8.56 | -0.47 (-5.20%) | 44,857,083 |
| 4 Jun 2024 | CNY | 8.88 | 9.1 | 8.72 | 9.03 | 9.03 | +0.09 (+1.01%) | 37,014,311 |
| 3 Jun 2024 | CNY | 9.15 | 9.26 | 8.84 | 8.94 | 8.94 | -0.22 (-2.40%) | 44,667,415 |
| 31 May 2024 | CNY | 9.2 | 9.31 | 9.11 | 9.16 | 9.16 | -0.1 (-1.08%) | 41,643,361 |
| 30 May 2024 | CNY | 9.51 | 9.74 | 9.24 | 9.26 | 9.26 | -0.38 (-3.94%) | 58,400,050 |
| 29 May 2024 | CNY | 9.67 | 9.96 | 9.56 | 9.64 | 9.64 | -0.13 (-1.33%) | 65,848,157 |
| 28 May 2024 | CNY | 10.21 | 10.33 | 9.73 | 9.77 | 9.77 | -0.49 (-4.78%) | 82,554,727 |
| 27 May 2024 | CNY | 10.65 | 10.8 | 10.03 | 10.26 | 10.26 | -0.54 (-5%) | 113,698,782 |
| 24 May 2024 | CNY | 10.54 | 11.5 | 10.36 | 10.8 | 10.8 | +0.24 (+2.27%) | 194,782,542 |
| 23 May 2024 | CNY | 9.46 | 10.56 | 9.33 | 10.56 | 10.56 | +0.96 (+10.00%) | 175,157,205 |
| 22 May 2024 | CNY | 9 | 9.93 | 8.98 | 9.6 | 9.6 | +0.57 (+6.31%) | 113,119,930 |
| 21 May 2024 | CNY | 9.19 | 9.25 | 9 | 9.03 | 9.03 | -0.17 (-1.85%) | 25,422,091 |
| 20 May 2024 | CNY | 9.56 | 9.61 | 9.17 | 9.2 | 9.2 | -0.35 (-3.66%) | 49,456,284 |
| 17 May 2024 | CNY | 9.36 | 9.57 | 9.07 | 9.55 | 9.55 | +0.26 (+2.80%) | 64,888,921 |
| 16 May 2024 | CNY | 8.9 | 9.45 | 8.89 | 9.29 | 9.29 | +0.4 (+4.50%) | 52,593,446 |
| 15 May 2024 | CNY | 8.78 | 9.04 | 8.77 | 8.89 | 8.89 | +0.05 (+0.57%) | 17,849,141 |
| 14 May 2024 | CNY | 8.8 | 8.89 | 8.75 | 8.84 | 8.84 | +0.04 (+0.45%) | 14,683,100 |
| 13 May 2024 | CNY | 8.91 | 8.95 | 8.77 | 8.8 | 8.8 | -0.22 (-2.44%) | 19,688,639 |
| 10 May 2024 | CNY | 8.85 | 9.17 | 8.85 | 9.02 | 9.02 | +0.1 (+1.12%) | 32,476,480 |
| 9 May 2024 | CNY | 8.71 | 8.99 | 8.71 | 8.92 | 8.92 | +0.31 (+3.60%) | 26,382,494 |
| 8 May 2024 | CNY | 8.82 | 8.89 | 8.6 | 8.61 | 8.61 | -0.22 (-2.49%) | 15,201,331 |
| 7 May 2024 | CNY | 8.79 | 8.87 | 8.68 | 8.83 | 8.83 | +0.07 (+0.80%) | 15,806,220 |
| 6 May 2024 | CNY | 8.75 | 8.87 | 8.72 | 8.76 | 8.76 | +0.18 (+2.10%) | 19,425,039 |
| 30 Apr 2024 | CNY | 8.81 | 8.85 | 8.48 | 8.58 | 8.58 | -0.2 (-2.28%) | 26,453,112 |
