| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 7.46 | 7.98 | 7.25 | 7.34 | 7.34 | -0.1 (-1.34%) | 48,929,500 |
| 3 Jun 2024 | CNY | 7.73 | 7.74 | 7.34 | 7.44 | 7.44 | -0.26 (-3.38%) | 5,536,150 |
| 31 May 2024 | CNY | 7.56 | 7.72 | 7.55 | 7.7 | 7.7 | +0.18 (+2.39%) | 3,706,000 |
| 30 May 2024 | CNY | 7.44 | 7.59 | 7.35 | 7.52 | 7.52 | +0.07 (+0.94%) | 3,335,700 |
| 29 May 2024 | CNY | 7.34 | 7.52 | 7.33 | 7.45 | 7.45 | +0.06 (+0.81%) | 2,806,100 |
| 28 May 2024 | CNY | 7.47 | 7.54 | 7.36 | 7.39 | 7.39 | -0.13 (-1.73%) | 2,528,209 |
| 27 May 2024 | CNY | 7.45 | 7.52 | 7.27 | 7.52 | 7.52 | +0.06 (+0.80%) | 4,084,006 |
| 24 May 2024 | CNY | 7.5 | 7.62 | 7.42 | 7.46 | 7.46 | -0.05 (-0.67%) | 3,013,600 |
| 23 May 2024 | CNY | 7.63 | 7.72 | 7.49 | 7.51 | 7.51 | -0.18 (-2.34%) | 3,635,900 |
| 22 May 2024 | CNY | 7.6 | 7.72 | 7.58 | 7.69 | 7.69 | +0.09 (+1.18%) | 3,406,100 |
| 21 May 2024 | CNY | 7.79 | 7.8 | 7.55 | 7.6 | 7.6 | -0.17 (-2.19%) | 4,491,500 |
| 20 May 2024 | CNY | 7.8 | 7.86 | 7.71 | 7.77 | 7.77 | -0.03 (-0.38%) | 4,072,800 |
| 17 May 2024 | CNY | 7.62 | 7.8 | 7.55 | 7.8 | 7.8 | +0.18 (+2.36%) | 3,865,300 |
| 16 May 2024 | CNY | 7.53 | 7.69 | 7.53 | 7.62 | 7.62 | +0.13 (+1.74%) | 3,780,300 |
| 15 May 2024 | CNY | 7.55 | 7.71 | 7.45 | 7.49 | 7.49 | -0.08 (-1.06%) | 3,784,000 |
| 14 May 2024 | CNY | 7.51 | 7.72 | 7.46 | 7.57 | 7.57 | +0.09 (+1.20%) | 3,300,100 |
| 13 May 2024 | CNY | 7.75 | 7.75 | 7.46 | 7.48 | 7.48 | -0.29 (-3.73%) | 6,177,200 |
| 10 May 2024 | CNY | 7.96 | 7.96 | 7.72 | 7.77 | 7.77 | -0.14 (-1.77%) | 3,908,800 |
| 9 May 2024 | CNY | 7.81 | 7.97 | 7.81 | 7.91 | 7.91 | +0.09 (+1.15%) | 3,749,607 |
| 8 May 2024 | CNY | 8.02 | 8.02 | 7.81 | 7.82 | 7.82 | -0.2 (-2.49%) | 4,224,107 |
| 7 May 2024 | CNY | 7.98 | 8.03 | 7.9 | 8.02 | 8.02 | +0.06 (+0.75%) | 5,124,300 |
| 6 May 2024 | CNY | 7.95 | 8.04 | 7.92 | 7.96 | 7.96 | +0.12 (+1.53%) | 5,338,500 |
| 30 Apr 2024 | CNY | 8.02 | 8.1 | 7.73 | 7.84 | 7.84 | -0.23 (-2.85%) | 6,075,200 |
| 29 Apr 2024 | CNY | 7.85 | 8.07 | 7.75 | 8.07 | 8.07 | +0.09 (+1.13%) | 8,794,500 |
| 26 Apr 2024 | CNY | 7.79 | 8.03 | 7.73 | 7.98 | 7.98 | +0.21 (+2.70%) | 5,603,400 |
| 25 Apr 2024 | CNY | 7.78 | 7.83 | 7.7 | 7.77 | 7.77 | +0.03 (+0.39%) | 4,340,000 |
| 24 Apr 2024 | CNY | 7.45 | 7.75 | 7.45 | 7.74 | 7.74 | +0.3 (+4.03%) | 5,562,300 |
| 23 Apr 2024 | CNY | 7.26 | 7.49 | 7.22 | 7.44 | 7.44 | +0.21 (+2.90%) | 5,717,500 |
| 22 Apr 2024 | CNY | 7.23 | 7.37 | 7.01 | 7.23 | 7.23 | -0.03 (-0.41%) | 4,567,800 |
| 19 Apr 2024 | CNY | 7.33 | 7.46 | 7.23 | 7.26 | 7.26 | -0.14 (-1.89%) | 4,940,300 |
