| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 9.08 | 9.12 | 8.93 | 8.96 | 8.96 | -0.09 (-0.99%) | 7,627,400 |
| 30 May 2024 | CNY | 9.3 | 9.33 | 9.02 | 9.05 | 9.05 | -0.26 (-2.79%) | 6,090,059 |
| 29 May 2024 | CNY | 9.32 | 9.42 | 9.28 | 9.31 | 9.31 | 0.0 (0.0%) | 2,616,900 |
| 28 May 2024 | CNY | 9.33 | 9.36 | 9.22 | 9.31 | 9.31 | -0.06 (-0.64%) | 2,351,750 |
| 27 May 2024 | CNY | 9.44 | 9.56 | 9.2 | 9.37 | 9.37 | -0.07 (-0.74%) | 4,342,771 |
| 24 May 2024 | CNY | 9.46 | 9.6 | 9.43 | 9.44 | 9.44 | -0.01 (-0.11%) | 3,047,775 |
| 23 May 2024 | CNY | 9.55 | 9.63 | 9.38 | 9.45 | 9.45 | -0.16 (-1.66%) | 4,370,000 |
| 22 May 2024 | CNY | 9.6 | 9.67 | 9.51 | 9.61 | 9.61 | 0.0 (0.0%) | 3,648,701 |
| 21 May 2024 | CNY | 9.83 | 9.85 | 9.56 | 9.61 | 9.61 | -0.27 (-2.73%) | 5,790,900 |
| 20 May 2024 | CNY | 9.84 | 9.98 | 9.81 | 9.88 | 9.88 | -0.01 (-0.10%) | 4,227,200 |
| 17 May 2024 | CNY | 9.9 | 9.93 | 9.71 | 9.89 | 9.89 | +0.03 (+0.30%) | 4,418,736 |
| 16 May 2024 | CNY | 10.05 | 10.05 | 9.86 | 9.86 | 9.86 | -0.2 (-1.99%) | 4,372,600 |
| 15 May 2024 | CNY | 9.9 | 10.06 | 9.76 | 10.06 | 10.06 | +0.04 (+0.40%) | 8,165,600 |
| 14 May 2024 | CNY | 10.01 | 10.33 | 9.96 | 10.02 | 10.02 | -0.1 (-0.99%) | 7,653,484 |
| 13 May 2024 | CNY | 10.4 | 10.45 | 10.04 | 10.12 | 10.12 | -0.51 (-4.80%) | 15,125,981 |
| 10 May 2024 | CNY | 10.32 | 10.99 | 10.32 | 10.63 | 10.63 | +0.33 (+3.20%) | 20,792,008 |
| 9 May 2024 | CNY | 9.98 | 10.6 | 9.98 | 10.3 | 10.3 | +0.21 (+2.08%) | 13,490,485 |
| 8 May 2024 | CNY | 10 | 10.19 | 9.89 | 10.09 | 10.09 | +0.12 (+1.20%) | 12,580,029 |
| 7 May 2024 | CNY | 9.8 | 10.01 | 9.67 | 9.97 | 9.97 | +0.2 (+2.05%) | 11,386,012 |
| 6 May 2024 | CNY | 9.51 | 9.77 | 9.51 | 9.77 | 9.77 | +0.32 (+3.39%) | 9,845,461 |
| 30 Apr 2024 | CNY | 9.51 | 9.59 | 9.33 | 9.45 | 9.45 | -0.05 (-0.53%) | 7,275,020 |
| 29 Apr 2024 | CNY | 9.39 | 9.52 | 9.31 | 9.5 | 9.5 | +0.16 (+1.71%) | 10,146,281 |
| 26 Apr 2024 | CNY | 9.22 | 9.34 | 9.12 | 9.34 | 9.34 | +0.08 (+0.86%) | 6,605,490 |
| 25 Apr 2024 | CNY | 9.1 | 9.37 | 9.1 | 9.26 | 9.26 | +0.15 (+1.65%) | 6,505,687 |
| 24 Apr 2024 | CNY | 9.2 | 9.23 | 8.9 | 9.11 | 9.11 | -0.09 (-0.98%) | 8,309,742 |
| 23 Apr 2024 | CNY | 9.38 | 9.38 | 9.18 | 9.2 | 9.2 | -0.17 (-1.81%) | 5,354,298 |
| 22 Apr 2024 | CNY | 9.11 | 9.48 | 9.01 | 9.37 | 9.37 | +0.21 (+2.29%) | 7,959,700 |
| 19 Apr 2024 | CNY | 9.29 | 9.29 | 9.06 | 9.16 | 9.16 | -0.14 (-1.51%) | 7,478,816 |
| 18 Apr 2024 | CNY | 9.58 | 9.58 | 9.26 | 9.3 | 9.3 | -0.27 (-2.82%) | 10,277,698 |
| 17 Apr 2024 | CNY | 9.25 | 9.58 | 9.2 | 9.57 | 9.57 | +0.42 (+4.59%) | 8,103,494 |
