| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 8.82 | 8.87 | 8.56 | 8.72 | 8.72 | -0.16 (-1.80%) | 21,391,492 |
| 3 Jun 2024 | CNY | 9.21 | 9.33 | 8.8 | 8.88 | 8.88 | -0.36 (-3.90%) | 10,646,900 |
| 31 May 2024 | CNY | 9 | 9.29 | 8.97 | 9.24 | 9.24 | +0.29 (+3.24%) | 8,398,453 |
| 30 May 2024 | CNY | 8.99 | 9.04 | 8.85 | 8.95 | 8.95 | -0.08 (-0.89%) | 6,945,390 |
| 29 May 2024 | CNY | 9.07 | 9.23 | 8.93 | 9.03 | 9.03 | -0.06 (-0.66%) | 11,607,593 |
| 28 May 2024 | CNY | 9.18 | 9.25 | 9 | 9.09 | 9.09 | -0.12 (-1.30%) | 5,457,679 |
| 27 May 2024 | CNY | 9.28 | 9.35 | 9.03 | 9.21 | 9.21 | +0.05 (+0.55%) | 6,428,245 |
| 24 May 2024 | CNY | 9.41 | 9.47 | 9.15 | 9.16 | 9.16 | -0.2 (-2.14%) | 6,759,700 |
| 23 May 2024 | CNY | 9.6 | 9.66 | 9.34 | 9.36 | 9.36 | -0.3 (-3.11%) | 7,245,100 |
| 22 May 2024 | CNY | 9.55 | 9.72 | 9.5 | 9.66 | 9.66 | +0.06 (+0.63%) | 4,786,846 |
| 21 May 2024 | CNY | 9.7 | 9.71 | 9.52 | 9.6 | 9.6 | -0.05 (-0.52%) | 5,928,220 |
| 20 May 2024 | CNY | 9.75 | 10.09 | 9.6 | 9.65 | 9.65 | -0.11 (-1.13%) | 12,120,760 |
| 17 May 2024 | CNY | 9.57 | 9.76 | 9.42 | 9.76 | 9.76 | +0.2 (+2.09%) | 8,084,296 |
| 16 May 2024 | CNY | 9.41 | 9.72 | 9.41 | 9.56 | 9.56 | +0.14 (+1.49%) | 7,880,071 |
| 15 May 2024 | CNY | 9.71 | 9.74 | 9.4 | 9.42 | 9.42 | -0.21 (-2.18%) | 5,980,244 |
| 14 May 2024 | CNY | 9.48 | 9.76 | 9.48 | 9.63 | 9.63 | +0.23 (+2.45%) | 8,003,200 |
| 13 May 2024 | CNY | 9.79 | 9.79 | 9.29 | 9.4 | 9.4 | -0.36 (-3.69%) | 11,106,407 |
| 10 May 2024 | CNY | 10 | 10.13 | 9.71 | 9.76 | 9.76 | -0.26 (-2.59%) | 10,248,115 |
| 9 May 2024 | CNY | 9.93 | 10.15 | 9.93 | 10.02 | 10.02 | +0.1 (+1.01%) | 8,588,787 |
| 8 May 2024 | CNY | 10.33 | 10.33 | 9.92 | 9.92 | 9.92 | -0.47 (-4.52%) | 12,077,182 |
| 7 May 2024 | CNY | 10.3 | 10.53 | 10.17 | 10.39 | 10.39 | +0.12 (+1.17%) | 10,784,184 |
| 6 May 2024 | CNY | 10.52 | 10.72 | 10.25 | 10.27 | 10.27 | -0.16 (-1.53%) | 11,798,620 |
| 30 Apr 2024 | CNY | 10.57 | 10.73 | 10.33 | 10.43 | 10.43 | -0.21 (-1.97%) | 11,643,501 |
| 29 Apr 2024 | CNY | 10.3 | 10.71 | 10.3 | 10.64 | 10.64 | +0.36 (+3.50%) | 19,436,327 |
| 26 Apr 2024 | CNY | 9.69 | 10.42 | 9.57 | 10.28 | 10.28 | +0.76 (+7.98%) | 22,487,082 |
| 25 Apr 2024 | CNY | 9.58 | 9.73 | 9.47 | 9.52 | 9.52 | -0.12 (-1.24%) | 8,654,015 |
| 24 Apr 2024 | CNY | 9.36 | 9.69 | 9.34 | 9.64 | 9.64 | +0.26 (+2.77%) | 11,376,384 |
| 23 Apr 2024 | CNY | 9.26 | 9.5 | 9.26 | 9.38 | 9.38 | +0.14 (+1.52%) | 9,186,415 |
| 22 Apr 2024 | CNY | 9.16 | 9.45 | 8.93 | 9.24 | 9.24 | -0.04 (-0.43%) | 9,369,860 |
| 19 Apr 2024 | CNY | 9.49 | 9.55 | 9.2 | 9.28 | 9.28 | -0.25 (-2.62%) | 11,035,233 |
