| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 9.55 | 9.99 | 9.55 | 9.93 | 9.93 | +0.14 (+1.43%) | 6,834,174 |
| 28 May 2024 | CNY | 9.72 | 9.92 | 9.69 | 9.79 | 9.79 | +0.04 (+0.41%) | 4,972,028 |
| 27 May 2024 | CNY | 9.66 | 9.76 | 9.62 | 9.75 | 9.75 | +0.13 (+1.35%) | 4,577,670 |
| 24 May 2024 | CNY | 9.55 | 9.75 | 9.55 | 9.62 | 9.62 | +0.07 (+0.73%) | 4,650,234 |
| 23 May 2024 | CNY | 9.65 | 9.68 | 9.53 | 9.55 | 9.55 | -0.21 (-2.15%) | 5,324,097 |
| 22 May 2024 | CNY | 9.87 | 9.91 | 9.7 | 9.76 | 9.76 | -0.05 (-0.51%) | 5,182,043 |
| 21 May 2024 | CNY | 9.86 | 9.92 | 9.78 | 9.81 | 9.81 | -0.04 (-0.41%) | 3,588,568 |
| 20 May 2024 | CNY | 9.69 | 9.85 | 9.67 | 9.85 | 9.85 | +0.16 (+1.65%) | 5,567,980 |
| 17 May 2024 | CNY | 9.64 | 9.8 | 9.6 | 9.69 | 9.69 | +0.01 (+0.10%) | 4,425,651 |
| 16 May 2024 | CNY | 9.92 | 9.92 | 9.67 | 9.68 | 9.68 | -0.16 (-1.63%) | 5,455,396 |
| 15 May 2024 | CNY | 9.96 | 9.96 | 9.83 | 9.84 | 9.84 | -0.13 (-1.30%) | 4,716,733 |
| 14 May 2024 | CNY | 9.99 | 10.12 | 9.88 | 9.97 | 9.97 | -0.05 (-0.50%) | 8,477,082 |
| 13 May 2024 | CNY | 9.9 | 10.12 | 9.86 | 10.02 | 10.02 | +0.15 (+1.52%) | 11,039,341 |
| 10 May 2024 | CNY | 9.91 | 9.97 | 9.78 | 9.87 | 9.87 | 0.0 (0.0%) | 4,807,169 |
| 9 May 2024 | CNY | 9.65 | 9.9 | 9.65 | 9.87 | 9.87 | +0.2 (+2.07%) | 6,563,561 |
| 8 May 2024 | CNY | 9.76 | 9.86 | 9.65 | 9.67 | 9.67 | -0.09 (-0.92%) | 6,520,585 |
| 7 May 2024 | CNY | 9.85 | 9.87 | 9.67 | 9.76 | 9.76 | -0.09 (-0.91%) | 7,091,357 |
| 6 May 2024 | CNY | 9.58 | 9.9 | 9.51 | 9.85 | 9.85 | +0.26 (+2.71%) | 11,866,371 |
| 30 Apr 2024 | CNY | 9.51 | 9.66 | 9.45 | 9.59 | 9.59 | +0.08 (+0.84%) | 9,717,068 |
| 29 Apr 2024 | CNY | 9.7 | 9.71 | 9.25 | 9.51 | 9.51 | -0.25 (-2.56%) | 15,474,994 |
| 26 Apr 2024 | CNY | 10.07 | 10.07 | 9.6 | 9.76 | 9.76 | -4.48 (-31.46%) | 19,012,089 |
| 26 Apr 2024 |
|
|||||||
| 25 Apr 2024 | CNY | 11.0777 | 11.1546 | 10.9238 | 10.9546 | 10.9546 | -0.154 (-1.38%) | 6,186,449 |
| 24 Apr 2024 | CNY | 10.9238 | 11.1623 | 10.9084 | 11.1084 | 11.1084 | +0.138 (+1.26%) | 5,386,327 |
| 23 Apr 2024 | CNY | 11.093 | 11.1392 | 10.9315 | 10.97 | 10.97 | -0.215 (-1.93%) | 4,902,915 |
| 22 Apr 2024 | CNY | 11.1854 | 11.37 | 11.1161 | 11.1854 | 11.1854 | 0.0 (0.0%) | 5,925,253 |
| 19 Apr 2024 | CNY | 10.9392 | 11.3084 | 10.7699 | 11.1854 | 11.1854 | +0.208 (+1.89%) | 6,390,485 |
| 18 Apr 2024 | CNY | 11.2315 | 11.3469 | 10.893 | 10.9776 | 10.9776 | -0.023 (-0.21%) | 7,190,731 |
| 17 Apr 2024 | CNY | 10.9084 | 11.0238 | 10.7546 | 11.0007 | 11.0007 | +0.115 (+1.06%) | 7,193,547 |
| 16 Apr 2024 | CNY | 11.0623 | 11.1007 | 10.8392 | 10.8853 | 10.8853 | -0.177 (-1.60%) | 8,486,853 |
| 15 Apr 2024 | CNY | 10.97 | 11.2007 | 10.8469 | 11.0623 | 11.0623 | -0.061 (-0.55%) | 7,059,473 |
