| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 9.62 | 9.72 | 9.6 | 9.68 | 9.68 | +0.06 (+0.62%) | 1,519,800 |
| 30 May 2024 | CNY | 9.79 | 9.84 | 9.62 | 9.62 | 9.62 | -0.2 (-2.04%) | 1,427,700 |
| 29 May 2024 | CNY | 9.75 | 9.83 | 9.52 | 9.82 | 9.82 | +0.15 (+1.55%) | 2,013,630 |
| 28 May 2024 | CNY | 10 | 10.03 | 9.66 | 9.67 | 9.67 | -0.33 (-3.30%) | 2,592,600 |
| 27 May 2024 | CNY | 10.02 | 10.06 | 9.81 | 10 | 10 | +0.05 (+0.50%) | 2,301,200 |
| 24 May 2024 | CNY | 9.96 | 10.07 | 9.92 | 9.95 | 9.95 | 0.0 (0.0%) | 2,383,510 |
| 23 May 2024 | CNY | 9.98 | 10.09 | 9.92 | 9.95 | 9.95 | -0.16 (-1.58%) | 4,283,730 |
| 22 May 2024 | CNY | 10.4 | 10.56 | 10.04 | 10.11 | 10.11 | -0.05 (-0.49%) | 5,315,430 |
| 21 May 2024 | CNY | 10.31 | 10.31 | 10.09 | 10.16 | 10.16 | -0.15 (-1.45%) | 2,679,477 |
| 20 May 2024 | CNY | 10.36 | 10.42 | 10.25 | 10.31 | 10.31 | -0.05 (-0.48%) | 2,532,400 |
| 17 May 2024 | CNY | 10.36 | 10.39 | 10.21 | 10.36 | 10.36 | +0.07 (+0.68%) | 2,684,570 |
| 16 May 2024 | CNY | 10.35 | 10.39 | 10.15 | 10.29 | 10.29 | +0.1 (+0.98%) | 3,305,500 |
| 15 May 2024 | CNY | 10.36 | 10.39 | 10.18 | 10.19 | 10.19 | -0.21 (-2.02%) | 3,996,500 |
| 14 May 2024 | CNY | 10.32 | 10.49 | 10.19 | 10.4 | 10.4 | -0.34 (-3.17%) | 10,112,520 |
| 13 May 2024 | CNY | 10.44 | 11.48 | 10.37 | 10.74 | 10.74 | +0.3 (+2.87%) | 10,820,640 |
| 10 May 2024 | CNY | 10.94 | 10.95 | 10.36 | 10.44 | 10.44 | -0.47 (-4.31%) | 4,135,700 |
| 9 May 2024 | CNY | 10.51 | 11.01 | 10.51 | 10.91 | 10.91 | +0.28 (+2.63%) | 5,568,020 |
| 8 May 2024 | CNY | 10.61 | 10.81 | 10.46 | 10.63 | 10.63 | +0.02 (+0.19%) | 4,398,360 |
| 7 May 2024 | CNY | 10.52 | 10.65 | 10.43 | 10.61 | 10.61 | +0.12 (+1.14%) | 3,691,750 |
| 6 May 2024 | CNY | 10.22 | 10.5 | 10.22 | 10.49 | 10.49 | +0.37 (+3.66%) | 3,758,140 |
| 30 Apr 2024 | CNY | 10.05 | 10.17 | 9.98 | 10.12 | 10.12 | +0.04 (+0.40%) | 3,435,080 |
| 29 Apr 2024 | CNY | 9.69 | 10.1 | 9.69 | 10.08 | 10.08 | +0.39 (+4.02%) | 3,741,110 |
| 26 Apr 2024 | CNY | 9.63 | 9.75 | 9.49 | 9.69 | 9.69 | +0.01 (+0.10%) | 3,128,060 |
| 25 Apr 2024 | CNY | 9.52 | 9.95 | 9.52 | 9.68 | 9.68 | +0.18 (+1.89%) | 3,827,960 |
| 24 Apr 2024 | CNY | 9.46 | 9.52 | 9.28 | 9.5 | 9.5 | +0.04 (+0.42%) | 3,169,700 |
| 23 Apr 2024 | CNY | 9.05 | 9.52 | 9.04 | 9.46 | 9.46 | +0.5 (+5.58%) | 4,477,080 |
| 22 Apr 2024 | CNY | 9.13 | 9.23 | 8.82 | 8.96 | 8.96 | -0.27 (-2.93%) | 3,023,000 |
| 19 Apr 2024 | CNY | 9.47 | 9.49 | 9.15 | 9.23 | 9.23 | -0.21 (-2.22%) | 2,456,200 |
| 18 Apr 2024 | CNY | 9.6 | 9.66 | 9.25 | 9.44 | 9.44 | -0.11 (-1.15%) | 3,585,030 |
| 17 Apr 2024 | CNY | 8.82 | 9.65 | 8.82 | 9.55 | 9.55 | +0.68 (+7.67%) | 5,693,510 |
