| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 9.13 | 9.24 | 9.01 | 9.04 | 9.04 | -0.17 (-1.85%) | 4,637,058 |
| 23 May 2024 | CNY | 9.34 | 9.34 | 9.05 | 9.21 | 9.21 | -0.09 (-0.97%) | 5,004,600 |
| 22 May 2024 | CNY | 9.13 | 9.37 | 9.1 | 9.3 | 9.3 | +0.13 (+1.42%) | 4,305,200 |
| 21 May 2024 | CNY | 9.41 | 9.41 | 9.07 | 9.17 | 9.17 | -0.23 (-2.45%) | 5,233,700 |
| 20 May 2024 | CNY | 9.36 | 9.55 | 9.27 | 9.4 | 9.4 | +0.07 (+0.75%) | 6,206,500 |
| 17 May 2024 | CNY | 9.17 | 9.36 | 9.08 | 9.33 | 9.33 | +0.17 (+1.86%) | 5,106,100 |
| 16 May 2024 | CNY | 9.29 | 9.37 | 9.1 | 9.16 | 9.16 | -0.09 (-0.97%) | 5,232,929 |
| 15 May 2024 | CNY | 9.16 | 9.48 | 9.16 | 9.25 | 9.25 | -0.05 (-0.54%) | 5,674,929 |
| 14 May 2024 | CNY | 9.7 | 9.88 | 9.17 | 9.3 | 9.3 | -0.34 (-3.53%) | 14,233,129 |
| 13 May 2024 | CNY | 10.15 | 10.15 | 9.5 | 9.64 | 9.64 | -0.37 (-3.70%) | 8,668,351 |
| 10 May 2024 | CNY | 10.27 | 10.28 | 9.91 | 10.01 | 10.01 | -0.27 (-2.63%) | 8,205,248 |
| 9 May 2024 | CNY | 10.24 | 10.3 | 10.11 | 10.28 | 10.28 | +0.09 (+0.88%) | 7,037,700 |
| 8 May 2024 | CNY | 9.83 | 10.21 | 9.78 | 10.19 | 10.19 | +0.32 (+3.24%) | 12,228,960 |
| 7 May 2024 | CNY | 9.93 | 10.08 | 9.81 | 9.87 | 9.87 | -0.03 (-0.30%) | 8,004,209 |
| 6 May 2024 | CNY | 9.87 | 10.02 | 9.74 | 9.9 | 9.9 | +0.11 (+1.12%) | 12,511,156 |
| 30 Apr 2024 | CNY | 10.01 | 10.55 | 9.6 | 9.79 | 9.79 | -0.15 (-1.51%) | 17,502,300 |
| 29 Apr 2024 | CNY | 9.47 | 10 | 9.35 | 9.94 | 9.94 | +0.59 (+6.31%) | 11,977,407 |
| 26 Apr 2024 | CNY | 8.92 | 9.5 | 8.9 | 9.35 | 9.35 | +0.35 (+3.89%) | 11,282,100 |
| 25 Apr 2024 | CNY | 8.84 | 9.05 | 8.74 | 9 | 9 | +0.16 (+1.81%) | 6,855,800 |
| 24 Apr 2024 | CNY | 8.8 | 8.88 | 8.64 | 8.84 | 8.84 | +0.1 (+1.14%) | 5,426,600 |
| 23 Apr 2024 | CNY | 8.6 | 8.93 | 8.56 | 8.74 | 8.74 | +0.29 (+3.43%) | 10,178,057 |
| 22 Apr 2024 | CNY | 8.57 | 8.79 | 8.38 | 8.45 | 8.45 | -0.25 (-2.87%) | 8,233,212 |
| 19 Apr 2024 | CNY | 8.81 | 8.97 | 8.53 | 8.7 | 8.7 | -0.09 (-1.02%) | 10,306,400 |
| 18 Apr 2024 | CNY | 8.55 | 9.1 | 8.21 | 8.79 | 8.79 | +0.37 (+4.39%) | 18,108,804 |
| 17 Apr 2024 | CNY | 7.5 | 8.46 | 7.5 | 8.42 | 8.42 | +0.99 (+13.32%) | 13,166,335 |
| 16 Apr 2024 | CNY | 7.92 | 8.06 | 7.19 | 7.43 | 7.43 | -0.67 (-8.27%) | 20,000,431 |
| 15 Apr 2024 | CNY | 8.99 | 9.06 | 7.88 | 8.1 | 8.1 | -0.93 (-10.30%) | 20,932,003 |
| 12 Apr 2024 | CNY | 9.16 | 9.27 | 8.95 | 9.03 | 9.03 | -0.14 (-1.53%) | 9,659,600 |
| 11 Apr 2024 | CNY | 9.29 | 9.48 | 9.14 | 9.17 | 9.17 | -0.1 (-1.08%) | 6,941,239 |
| 10 Apr 2024 | CNY | 9.63 | 9.66 | 9.14 | 9.27 | 9.27 | -0.37 (-3.84%) | 7,284,260 |
