| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 8.4 | 9.17 | 8.02 | 8.66 | 8.66 | -0.04 (-0.46%) | 41,476,401 |
| 3 Jun 2024 | CNY | 8.48 | 8.9 | 8.3 | 8.7 | 8.7 | +0.35 (+4.19%) | 13,387,167 |
| 31 May 2024 | CNY | 8.45 | 8.6 | 8.28 | 8.35 | 8.35 | -0.32 (-3.69%) | 10,687,717 |
| 30 May 2024 | CNY | 8.85 | 8.86 | 8.42 | 8.67 | 8.67 | -0.63 (-6.77%) | 22,385,274 |
| 29 May 2024 | CNY | 7.99 | 9.64 | 7.95 | 9.3 | 9.3 | +1.27 (+15.82%) | 29,611,027 |
| 28 May 2024 | CNY | 7.9 | 8.03 | 7.55 | 8.03 | 8.03 | +0.19 (+2.42%) | 5,508,300 |
| 27 May 2024 | CNY | 8.25 | 8.34 | 7.77 | 7.84 | 7.84 | -0.45 (-5.43%) | 5,949,616 |
| 24 May 2024 | CNY | 8.61 | 8.96 | 8.26 | 8.29 | 8.29 | -0.56 (-6.33%) | 9,475,916 |
| 23 May 2024 | CNY | 9.12 | 9.53 | 8.78 | 8.85 | 8.85 | -0.23 (-2.53%) | 13,681,082 |
| 22 May 2024 | CNY | 8.2 | 9.67 | 8.1 | 9.08 | 9.08 | +0.86 (+10.46%) | 18,002,702 |
| 21 May 2024 | CNY | 8.49 | 8.49 | 8.02 | 8.22 | 8.22 | +0.06 (+0.74%) | 6,373,400 |
| 20 May 2024 | CNY | 7.84 | 8.38 | 7.72 | 8.16 | 8.16 | +0.43 (+5.56%) | 6,572,600 |
| 17 May 2024 | CNY | 7.77 | 7.84 | 7.63 | 7.73 | 7.73 | 0.0 (0.0%) | 1,948,201 |
| 16 May 2024 | CNY | 7.8 | 7.97 | 7.69 | 7.73 | 7.73 | -0.07 (-0.90%) | 2,190,200 |
| 15 May 2024 | CNY | 7.8 | 7.96 | 7.77 | 7.8 | 7.8 | +0.01 (+0.13%) | 2,416,300 |
| 14 May 2024 | CNY | 7.57 | 7.85 | 7.57 | 7.79 | 7.79 | +0.13 (+1.70%) | 2,363,500 |
| 13 May 2024 | CNY | 7.94 | 7.94 | 7.57 | 7.66 | 7.66 | -0.24 (-3.04%) | 2,989,636 |
| 10 May 2024 | CNY | 8.02 | 8.24 | 7.74 | 7.9 | 7.9 | -0.16 (-1.99%) | 2,871,000 |
| 9 May 2024 | CNY | 7.96 | 8.21 | 7.96 | 8.06 | 8.06 | +0.18 (+2.28%) | 3,469,600 |
| 8 May 2024 | CNY | 8.18 | 8.23 | 7.8 | 7.88 | 7.88 | -0.31 (-3.79%) | 3,982,605 |
| 7 May 2024 | CNY | 8.44 | 8.57 | 8.14 | 8.19 | 8.19 | -0.27 (-3.19%) | 3,715,500 |
| 6 May 2024 | CNY | 8.59 | 8.74 | 8.38 | 8.46 | 8.46 | +0.01 (+0.12%) | 3,522,100 |
| 30 Apr 2024 | CNY | 8.5 | 8.62 | 8.39 | 8.45 | 8.45 | -0.09 (-1.05%) | 2,337,608 |
| 29 Apr 2024 | CNY | 8.28 | 8.55 | 8.28 | 8.54 | 8.54 | +0.33 (+4.02%) | 3,209,303 |
| 26 Apr 2024 | CNY | 8.06 | 8.33 | 7.91 | 8.21 | 8.21 | +0.19 (+2.37%) | 3,920,807 |
| 25 Apr 2024 | CNY | 8.02 | 8.14 | 7.98 | 8.02 | 8.02 | -0.06 (-0.74%) | 2,446,800 |
| 24 Apr 2024 | CNY | 7.95 | 8.13 | 7.91 | 8.08 | 8.08 | +0.16 (+2.02%) | 2,564,600 |
| 23 Apr 2024 | CNY | 7.98 | 8.08 | 7.85 | 7.92 | 7.92 | +0.02 (+0.25%) | 2,060,801 |
| 22 Apr 2024 | CNY | 7.75 | 7.95 | 7.54 | 7.9 | 7.9 | +0.08 (+1.02%) | 2,542,301 |
| 19 Apr 2024 | CNY | 7.97 | 8 | 7.79 | 7.82 | 7.82 | -0.13 (-1.64%) | 2,518,801 |
