| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 8.38 | 8.56 | 8.37 | 8.46 | 8.46 | +0.11 (+1.32%) | 41,491,887 |
| 30 May 2024 | CNY | 8.4 | 8.44 | 8.31 | 8.35 | 8.35 | -0.11 (-1.30%) | 29,738,120 |
| 29 May 2024 | CNY | 8.44 | 8.52 | 8.4 | 8.46 | 8.46 | +0.04 (+0.48%) | 31,232,895 |
| 28 May 2024 | CNY | 8.6 | 8.62 | 8.4 | 8.42 | 8.42 | -0.25 (-2.88%) | 38,914,824 |
| 27 May 2024 | CNY | 8.68 | 8.72 | 8.41 | 8.67 | 8.67 | +0.03 (+0.35%) | 53,715,556 |
| 24 May 2024 | CNY | 8.74 | 8.9 | 8.63 | 8.64 | 8.64 | -0.14 (-1.59%) | 46,079,138 |
| 23 May 2024 | CNY | 8.96 | 8.96 | 8.73 | 8.78 | 8.78 | -0.18 (-2.01%) | 49,390,084 |
| 22 May 2024 | CNY | 8.95 | 9.02 | 8.87 | 8.96 | 8.96 | -0.04 (-0.44%) | 40,413,968 |
| 21 May 2024 | CNY | 9.07 | 9.18 | 8.95 | 9 | 9 | -0.04 (-0.44%) | 56,501,292 |
| 20 May 2024 | CNY | 8.91 | 9.05 | 8.75 | 9.04 | 9.04 | +0.08 (+0.89%) | 73,567,324 |
| 17 May 2024 | CNY | 8.88 | 9 | 8.77 | 8.96 | 8.96 | +0.05 (+0.56%) | 51,246,098 |
| 16 May 2024 | CNY | 8.95 | 9.08 | 8.89 | 8.91 | 8.91 | -0.08 (-0.89%) | 61,065,159 |
| 15 May 2024 | CNY | 9.28 | 9.41 | 8.98 | 8.99 | 8.99 | -0.26 (-2.81%) | 91,495,719 |
| 14 May 2024 | CNY | 9.16 | 9.3 | 9.08 | 9.25 | 9.25 | +0.28 (+3.12%) | 101,236,780 |
| 13 May 2024 | CNY | 9.08 | 9.09 | 8.86 | 8.97 | 8.97 | -0.12 (-1.32%) | 50,776,300 |
| 10 May 2024 | CNY | 9.21 | 9.44 | 9.04 | 9.09 | 9.09 | -0.15 (-1.62%) | 63,194,041 |
| 9 May 2024 | CNY | 9.14 | 9.32 | 9.11 | 9.24 | 9.24 | +0.14 (+1.54%) | 54,136,378 |
| 8 May 2024 | CNY | 9.4 | 9.4 | 9.06 | 9.1 | 9.1 | -0.35 (-3.70%) | 75,151,666 |
| 7 May 2024 | CNY | 9.68 | 9.8 | 9.4 | 9.45 | 9.45 | -0.26 (-2.68%) | 74,306,394 |
| 6 May 2024 | CNY | 9.91 | 9.96 | 9.63 | 9.71 | 9.71 | +0.02 (+0.21%) | 71,889,775 |
| 30 Apr 2024 | CNY | 9.76 | 9.85 | 9.6 | 9.69 | 9.69 | -0.07 (-0.72%) | 54,387,750 |
| 29 Apr 2024 | CNY | 9.75 | 9.98 | 9.71 | 9.76 | 9.76 | +0.03 (+0.31%) | 86,958,244 |
| 26 Apr 2024 | CNY | 9.63 | 9.83 | 9.63 | 9.73 | 9.73 | +0.12 (+1.25%) | 81,179,099 |
| 25 Apr 2024 | CNY | 9.65 | 9.81 | 9.45 | 9.61 | 9.61 | +0.13 (+1.37%) | 112,101,119 |
| 24 Apr 2024 | CNY | 8.94 | 9.53 | 8.92 | 9.48 | 9.48 | +0.51 (+5.69%) | 113,077,146 |
| 23 Apr 2024 | CNY | 8.83 | 9.12 | 8.82 | 8.97 | 8.97 | +0.19 (+2.16%) | 67,014,420 |
| 22 Apr 2024 | CNY | 8.71 | 8.93 | 8.51 | 8.78 | 8.78 | +0.02 (+0.23%) | 50,362,286 |
| 19 Apr 2024 | CNY | 8.98 | 9.11 | 8.75 | 8.76 | 8.76 | -0.37 (-4.05%) | 71,650,589 |
| 18 Apr 2024 | CNY | 8.97 | 9.27 | 8.83 | 9.13 | 9.13 | +0.1 (+1.11%) | 76,947,182 |
| 17 Apr 2024 | CNY | 8.75 | 9.07 | 8.74 | 9.03 | 9.03 | +0.42 (+4.88%) | 75,135,050 |
