| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 9.92 | 10.15 | 9.91 | 9.94 | 9.94 | -0.12 (-1.19%) | 1,617,600 |
| 20 May 2024 | CNY | 10.2 | 10.2 | 10 | 10.06 | 10.06 | -0.09 (-0.89%) | 1,763,600 |
| 17 May 2024 | CNY | 9.92 | 10.15 | 9.91 | 10.15 | 10.15 | +0.26 (+2.63%) | 2,074,300 |
| 16 May 2024 | CNY | 9.82 | 9.98 | 9.8 | 9.89 | 9.89 | +0.07 (+0.71%) | 1,737,839 |
| 15 May 2024 | CNY | 9.89 | 9.98 | 9.82 | 9.82 | 9.82 | -0.11 (-1.11%) | 1,561,400 |
| 14 May 2024 | CNY | 9.87 | 9.95 | 9.79 | 9.93 | 9.93 | +0.06 (+0.61%) | 1,782,700 |
| 13 May 2024 | CNY | 10.08 | 10.08 | 9.82 | 9.87 | 9.87 | -0.19 (-1.89%) | 3,073,600 |
| 10 May 2024 | CNY | 9.94 | 10.2 | 9.77 | 10.06 | 10.06 | +0.11 (+1.11%) | 5,261,900 |
| 9 May 2024 | CNY | 9.81 | 9.98 | 9.72 | 9.95 | 9.95 | +0.2 (+2.05%) | 2,413,463 |
| 8 May 2024 | CNY | 9.81 | 9.84 | 9.7 | 9.75 | 9.75 | -0.11 (-1.12%) | 2,415,000 |
| 7 May 2024 | CNY | 9.61 | 9.9 | 9.55 | 9.86 | 9.86 | +0.26 (+2.71%) | 4,477,000 |
| 6 May 2024 | CNY | 9.48 | 9.78 | 9.45 | 9.6 | 9.6 | +0.16 (+1.69%) | 5,232,600 |
| 30 Apr 2024 | CNY | 9.58 | 9.68 | 9.3 | 9.44 | 9.44 | -0.26 (-2.68%) | 3,880,500 |
| 29 Apr 2024 | CNY | 9.26 | 9.74 | 9.23 | 9.7 | 9.7 | -0.05 (-0.51%) | 5,420,600 |
| 26 Apr 2024 | CNY | 9.8 | 9.89 | 9.66 | 9.75 | 9.75 | -0.11 (-1.12%) | 2,844,500 |
| 25 Apr 2024 | CNY | 9.72 | 9.97 | 9.71 | 9.86 | 9.86 | +0.15 (+1.54%) | 1,603,100 |
| 24 Apr 2024 | CNY | 9.62 | 9.76 | 9.56 | 9.71 | 9.71 | +0.09 (+0.94%) | 1,802,800 |
| 23 Apr 2024 | CNY | 9.51 | 9.74 | 9.43 | 9.62 | 9.62 | +0.09 (+0.94%) | 2,214,800 |
| 22 Apr 2024 | CNY | 9.56 | 9.67 | 9.22 | 9.53 | 9.53 | -0.04 (-0.42%) | 3,756,600 |
| 19 Apr 2024 | CNY | 9.56 | 9.73 | 9.5 | 9.57 | 9.57 | +0.01 (+0.10%) | 2,173,600 |
| 18 Apr 2024 | CNY | 10 | 10.01 | 9.56 | 9.56 | 9.56 | -0.31 (-3.14%) | 4,202,000 |
| 17 Apr 2024 | CNY | 9.1 | 9.87 | 9.1 | 9.87 | 9.87 | +0.9 (+10.03%) | 4,218,600 |
| 16 Apr 2024 | CNY | 9.84 | 9.84 | 8.97 | 8.97 | 8.97 | -0.87 (-8.84%) | 3,837,900 |
| 15 Apr 2024 | CNY | 10.25 | 10.41 | 9.72 | 9.84 | 9.84 | -0.47 (-4.56%) | 4,820,743 |
| 12 Apr 2024 | CNY | 10.37 | 10.54 | 10.22 | 10.31 | 10.31 | -0.09 (-0.87%) | 2,645,700 |
| 11 Apr 2024 | CNY | 10.2 | 10.53 | 10.07 | 10.4 | 10.4 | +0.14 (+1.36%) | 2,139,417 |
| 10 Apr 2024 | CNY | 10.46 | 10.47 | 10.11 | 10.26 | 10.26 | -0.2 (-1.91%) | 1,538,348 |
| 9 Apr 2024 | CNY | 10.35 | 10.48 | 10.27 | 10.46 | 10.46 | +0.21 (+2.05%) | 1,745,500 |
| 8 Apr 2024 | CNY | 10.5 | 10.59 | 10.23 | 10.25 | 10.25 | -0.3 (-2.84%) | 2,425,900 |
| 3 Apr 2024 | CNY | 10.5 | 10.6 | 10.41 | 10.55 | 10.55 | +0.08 (+0.76%) | 2,332,700 |
