| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 9.9 | 9.95 | 9.73 | 9.78 | 9.78 | -0.12 (-1.21%) | 21,461,005 |
| 20 May 2024 | CNY | 10.01 | 10.06 | 9.88 | 9.9 | 9.9 | -0.07 (-0.70%) | 9,586,262 |
| 17 May 2024 | CNY | 9.82 | 9.99 | 9.72 | 9.97 | 9.97 | +0.1 (+1.01%) | 8,779,600 |
| 16 May 2024 | CNY | 9.94 | 9.99 | 9.83 | 9.87 | 9.87 | +0.01 (+0.10%) | 7,797,189 |
| 15 May 2024 | CNY | 10.01 | 10.13 | 9.84 | 9.86 | 9.86 | -0.06 (-0.60%) | 8,431,460 |
| 14 May 2024 | CNY | 9.91 | 10.07 | 9.9 | 9.92 | 9.92 | +0.01 (+0.10%) | 9,377,173 |
| 13 May 2024 | CNY | 10.04 | 10.08 | 9.91 | 9.91 | 9.91 | -0.26 (-2.56%) | 14,141,387 |
| 10 May 2024 | CNY | 10.3 | 10.36 | 10.13 | 10.17 | 10.17 | -0.25 (-2.40%) | 19,678,589 |
| 9 May 2024 | CNY | 10.35 | 10.64 | 10.3 | 10.42 | 10.42 | +0.32 (+3.17%) | 32,061,920 |
| 8 May 2024 | CNY | 10.21 | 10.37 | 10.06 | 10.1 | 10.1 | -0.19 (-1.85%) | 20,505,889 |
| 7 May 2024 | CNY | 10.42 | 10.51 | 10.19 | 10.29 | 10.29 | -0.35 (-3.29%) | 34,665,018 |
| 6 May 2024 | CNY | 11 | 11.58 | 10.34 | 10.64 | 10.64 | +0.87 (+8.90%) | 52,484,564 |
| 30 Apr 2024 | CNY | 9.88 | 9.92 | 9.7 | 9.77 | 9.77 | -0.1 (-1.01%) | 12,742,988 |
| 29 Apr 2024 | CNY | 9.5 | 9.9 | 9.44 | 9.87 | 9.87 | +0.45 (+4.78%) | 16,278,300 |
| 26 Apr 2024 | CNY | 9.01 | 9.44 | 8.98 | 9.42 | 9.42 | +0.35 (+3.86%) | 11,601,965 |
| 25 Apr 2024 | CNY | 8.76 | 9.12 | 8.73 | 9.07 | 9.07 | +0.27 (+3.07%) | 9,950,209 |
| 24 Apr 2024 | CNY | 8.84 | 8.93 | 8.67 | 8.8 | 8.8 | -0.02 (-0.23%) | 9,585,402 |
| 23 Apr 2024 | CNY | 8.96 | 9.33 | 8.81 | 8.82 | 8.82 | -0.24 (-2.65%) | 8,526,705 |
| 22 Apr 2024 | CNY | 8.58 | 9.13 | 8.47 | 9.06 | 9.06 | +0.35 (+4.02%) | 15,093,141 |
| 19 Apr 2024 | CNY | 8.89 | 8.89 | 8.52 | 8.71 | 8.71 | -0.17 (-1.91%) | 9,725,067 |
| 18 Apr 2024 | CNY | 8.95 | 9.05 | 8.6 | 8.88 | 8.88 | -0.05 (-0.56%) | 10,026,576 |
| 17 Apr 2024 | CNY | 8.75 | 9 | 8.73 | 8.93 | 8.93 | +0.31 (+3.60%) | 11,331,581 |
| 16 Apr 2024 | CNY | 9.49 | 9.49 | 8.61 | 8.62 | 8.62 | -0.71 (-7.61%) | 15,449,789 |
| 15 Apr 2024 | CNY | 9.71 | 9.89 | 9.18 | 9.33 | 9.33 | -0.39 (-4.01%) | 13,986,285 |
| 12 Apr 2024 | CNY | 10.03 | 10.12 | 9.7 | 9.72 | 9.72 | -0.39 (-3.86%) | 16,343,233 |
| 11 Apr 2024 | CNY | 10.22 | 10.46 | 10.06 | 10.11 | 10.11 | -0.24 (-2.32%) | 14,145,651 |
| 10 Apr 2024 | CNY | 10.23 | 10.65 | 10.08 | 10.35 | 10.35 | +0.07 (+0.68%) | 26,965,807 |
| 9 Apr 2024 | CNY | 9.83 | 10.43 | 9.83 | 10.28 | 10.28 | +0.36 (+3.63%) | 17,389,209 |
| 8 Apr 2024 | CNY | 10.33 | 10.5 | 9.91 | 9.92 | 9.92 | -0.33 (-3.22%) | 22,841,507 |
| 3 Apr 2024 | CNY | 9.8 | 10.61 | 9.8 | 10.25 | 10.25 | +0.45 (+4.59%) | 38,148,612 |
