| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 8.27 | 8.27 | 7.95 | 7.97 | 7.97 | -0.17 (-2.09%) | 5,526,200 |
| 22 May 2024 | CNY | 8.08 | 8.18 | 8.04 | 8.14 | 8.14 | +0.06 (+0.74%) | 5,020,774 |
| 21 May 2024 | CNY | 8.3 | 8.33 | 8.03 | 8.08 | 8.08 | -0.24 (-2.88%) | 7,907,074 |
| 20 May 2024 | CNY | 8.33 | 8.46 | 8.29 | 8.32 | 8.32 | -0.05 (-0.60%) | 7,463,962 |
| 17 May 2024 | CNY | 8.27 | 8.37 | 8.2 | 8.37 | 8.37 | +0.09 (+1.09%) | 7,308,123 |
| 16 May 2024 | CNY | 8.31 | 8.36 | 8.22 | 8.28 | 8.28 | -0.03 (-0.36%) | 6,978,818 |
| 15 May 2024 | CNY | 8.5 | 8.59 | 8.27 | 8.31 | 8.31 | -0.28 (-3.26%) | 10,078,062 |
| 14 May 2024 | CNY | 8.77 | 8.92 | 8.54 | 8.59 | 8.59 | -0.18 (-2.05%) | 13,031,593 |
| 13 May 2024 | CNY | 8.95 | 9.21 | 8.72 | 8.77 | 8.77 | -0.43 (-4.67%) | 19,780,219 |
| 10 May 2024 | CNY | 9.37 | 9.73 | 9.18 | 9.2 | 9.2 | -0.17 (-1.81%) | 26,346,019 |
| 9 May 2024 | CNY | 9.35 | 9.5 | 9.17 | 9.37 | 9.37 | -0.12 (-1.26%) | 26,991,182 |
| 8 May 2024 | CNY | 8.85 | 9.68 | 8.85 | 9.49 | 9.49 | +0.58 (+6.51%) | 37,219,091 |
| 7 May 2024 | CNY | 9.05 | 9.24 | 8.74 | 8.91 | 8.91 | +0.28 (+3.24%) | 25,857,885 |
| 6 May 2024 | CNY | 8.52 | 8.93 | 8.44 | 8.63 | 8.63 | +0.18 (+2.13%) | 13,687,872 |
| 30 Apr 2024 | CNY | 8.34 | 8.56 | 8.19 | 8.45 | 8.45 | +0.11 (+1.32%) | 11,699,800 |
| 29 Apr 2024 | CNY | 8 | 8.34 | 7.97 | 8.34 | 8.34 | +0.32 (+3.99%) | 9,356,920 |
| 26 Apr 2024 | CNY | 7.76 | 8.04 | 7.73 | 8.02 | 8.02 | +0.19 (+2.43%) | 13,138,960 |
| 25 Apr 2024 | CNY | 7.8 | 8.01 | 7.46 | 7.83 | 7.83 | -0.79 (-9.16%) | 23,197,127 |
| 24 Apr 2024 | CNY | 8.63 | 8.65 | 8.49 | 8.62 | 8.62 | -0.02 (-0.23%) | 5,104,400 |
| 23 Apr 2024 | CNY | 8.57 | 8.72 | 8.51 | 8.64 | 8.64 | +0.07 (+0.82%) | 4,493,672 |
| 22 Apr 2024 | CNY | 8.45 | 8.65 | 8.34 | 8.57 | 8.57 | +0.09 (+1.06%) | 3,818,800 |
| 19 Apr 2024 | CNY | 8.52 | 8.63 | 8.42 | 8.48 | 8.48 | -0.09 (-1.05%) | 4,307,299 |
| 18 Apr 2024 | CNY | 8.68 | 8.74 | 8.54 | 8.57 | 8.57 | -0.13 (-1.49%) | 5,681,200 |
| 17 Apr 2024 | CNY | 8.31 | 8.7 | 8.31 | 8.7 | 8.7 | +0.5 (+6.10%) | 6,665,263 |
| 16 Apr 2024 | CNY | 8.57 | 8.65 | 8.2 | 8.2 | 8.2 | -0.45 (-5.20%) | 7,818,808 |
| 15 Apr 2024 | CNY | 8.84 | 8.97 | 8.5 | 8.65 | 8.65 | -0.14 (-1.59%) | 7,137,743 |
| 12 Apr 2024 | CNY | 8.96 | 9.05 | 8.76 | 8.79 | 8.79 | -0.18 (-2.01%) | 4,812,400 |
| 11 Apr 2024 | CNY | 8.94 | 9.09 | 8.89 | 8.97 | 8.97 | -0.03 (-0.33%) | 3,588,500 |
| 10 Apr 2024 | CNY | 9.26 | 9.26 | 8.91 | 9 | 9 | -0.24 (-2.60%) | 4,638,620 |
| 9 Apr 2024 | CNY | 8.91 | 9.25 | 8.91 | 9.24 | 9.24 | +0.32 (+3.59%) | 6,071,562 |
