| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 9.13 | 9.35 | 9.09 | 9.32 | 9.32 | +0.15 (+1.64%) | 32,267,522 |
| 21 May 2024 | CNY | 9.05 | 9.26 | 9.05 | 9.17 | 9.17 | +0.09 (+0.99%) | 38,004,423 |
| 20 May 2024 | CNY | 9.07 | 9.1 | 8.93 | 9.08 | 9.08 | +0.07 (+0.78%) | 40,248,377 |
| 17 May 2024 | CNY | 9.1 | 9.28 | 8.89 | 9.01 | 9.01 | -0.12 (-1.31%) | 51,735,117 |
| 16 May 2024 | CNY | 8.99 | 9.33 | 8.98 | 9.13 | 9.13 | +0.19 (+2.13%) | 39,100,232 |
| 15 May 2024 | CNY | 9 | 9.16 | 8.91 | 8.94 | 8.94 | -0.07 (-0.78%) | 25,102,900 |
| 14 May 2024 | CNY | 9.15 | 9.23 | 8.89 | 9.01 | 9.01 | -0.08 (-0.88%) | 32,210,236 |
| 13 May 2024 | CNY | 8.9 | 9.19 | 8.79 | 9.09 | 9.09 | +0.12 (+1.34%) | 40,157,419 |
| 10 May 2024 | CNY | 9.13 | 9.18 | 8.89 | 8.97 | 8.97 | -0.17 (-1.86%) | 37,086,847 |
| 9 May 2024 | CNY | 9.3 | 9.38 | 9.02 | 9.14 | 9.14 | -0.14 (-1.51%) | 50,399,748 |
| 8 May 2024 | CNY | 9.53 | 9.57 | 9.22 | 9.28 | 9.28 | -0.31 (-3.23%) | 32,715,114 |
| 7 May 2024 | CNY | 9.58 | 9.94 | 9.55 | 9.59 | 9.59 | -0.05 (-0.52%) | 35,018,735 |
| 6 May 2024 | CNY | 9.49 | 9.67 | 9.46 | 9.64 | 9.64 | +0.28 (+2.99%) | 43,462,064 |
| 30 Apr 2024 | CNY | 9.62 | 9.66 | 9.31 | 9.36 | 9.36 | -0.26 (-2.70%) | 35,342,535 |
| 29 Apr 2024 | CNY | 9.39 | 9.65 | 9.31 | 9.62 | 9.62 | +0.37 (+4%) | 56,333,209 |
| 26 Apr 2024 | CNY | 8.99 | 9.32 | 8.98 | 9.25 | 9.25 | +0.26 (+2.89%) | 40,960,905 |
| 25 Apr 2024 | CNY | 9.12 | 9.18 | 8.8 | 8.99 | 8.99 | +0.02 (+0.22%) | 47,445,479 |
| 24 Apr 2024 | CNY | 9.45 | 9.54 | 8.77 | 8.97 | 8.97 | -0.58 (-6.07%) | 90,550,605 |
| 23 Apr 2024 | CNY | 9.29 | 9.66 | 9.29 | 9.55 | 9.55 | +0.3 (+3.24%) | 38,762,763 |
| 22 Apr 2024 | CNY | 9.92 | 9.92 | 9.18 | 9.25 | 9.25 | -0.65 (-6.57%) | 68,171,482 |
| 19 Apr 2024 | CNY | 9.8 | 10.14 | 9.79 | 9.9 | 9.9 | +0.08 (+0.81%) | 23,007,643 |
| 18 Apr 2024 | CNY | 9.96 | 10.02 | 9.79 | 9.82 | 9.82 | -0.2 (-2.00%) | 21,714,973 |
| 17 Apr 2024 | CNY | 9.65 | 10.04 | 9.65 | 10.02 | 10.02 | +0.48 (+5.03%) | 29,878,959 |
| 16 Apr 2024 | CNY | 9.75 | 9.89 | 9.5 | 9.54 | 9.54 | -0.3 (-3.05%) | 20,913,001 |
| 15 Apr 2024 | CNY | 9.8 | 9.93 | 9.64 | 9.84 | 9.84 | +0.04 (+0.41%) | 20,704,499 |
| 12 Apr 2024 | CNY | 9.99 | 10.03 | 9.72 | 9.8 | 9.8 | -0.23 (-2.29%) | 24,581,410 |
| 11 Apr 2024 | CNY | 9.85 | 10.15 | 9.77 | 10.03 | 10.03 | +0.11 (+1.11%) | 19,140,174 |
| 10 Apr 2024 | CNY | 10.1 | 10.14 | 9.74 | 9.92 | 9.92 | -0.2 (-1.98%) | 22,572,164 |
| 9 Apr 2024 | CNY | 10.12 | 10.24 | 9.95 | 10.12 | 10.12 | +0.02 (+0.20%) | 16,596,201 |
| 8 Apr 2024 | CNY | 10.19 | 10.3 | 10.06 | 10.1 | 10.1 | -0.15 (-1.46%) | 17,878,957 |
