| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 9.4 | 9.49 | 9.25 | 9.29 | 9.29 | -0.12 (-1.28%) | 14,720,320 |
| 27 May 2024 | CNY | 9.47 | 9.5 | 9.16 | 9.41 | 9.41 | -0.01 (-0.11%) | 1,549,860 |
| 24 May 2024 | CNY | 9.47 | 9.63 | 9.41 | 9.42 | 9.42 | -0.13 (-1.36%) | 1,101,844 |
| 23 May 2024 | CNY | 9.62 | 9.72 | 9.49 | 9.55 | 9.55 | -0.12 (-1.24%) | 1,296,260 |
| 22 May 2024 | CNY | 9.65 | 9.73 | 9.56 | 9.67 | 9.67 | +0.02 (+0.21%) | 840,780 |
| 21 May 2024 | CNY | 9.83 | 9.83 | 9.6 | 9.65 | 9.65 | -0.19 (-1.93%) | 1,618,000 |
| 20 May 2024 | CNY | 9.77 | 9.85 | 9.7 | 9.84 | 9.84 | +0.07 (+0.72%) | 1,095,600 |
| 17 May 2024 | CNY | 9.69 | 9.77 | 9.54 | 9.77 | 9.77 | +0.18 (+1.88%) | 1,039,100 |
| 16 May 2024 | CNY | 9.46 | 9.72 | 9.45 | 9.59 | 9.59 | +0.07 (+0.74%) | 1,038,080 |
| 15 May 2024 | CNY | 9.52 | 9.68 | 9.42 | 9.52 | 9.52 | +0.02 (+0.21%) | 1,353,400 |
| 14 May 2024 | CNY | 9.5 | 9.58 | 9.41 | 9.5 | 9.5 | +0.1 (+1.06%) | 1,048,873 |
| 13 May 2024 | CNY | 9.66 | 9.67 | 9.39 | 9.4 | 9.4 | -0.35 (-3.59%) | 1,508,200 |
| 10 May 2024 | CNY | 9.82 | 9.84 | 9.71 | 9.75 | 9.75 | -0.06 (-0.61%) | 1,178,873 |
| 9 May 2024 | CNY | 9.76 | 9.89 | 9.62 | 9.81 | 9.81 | +0.13 (+1.34%) | 1,152,948 |
| 8 May 2024 | CNY | 9.9 | 9.9 | 9.67 | 9.68 | 9.68 | -0.2 (-2.02%) | 1,189,236 |
| 7 May 2024 | CNY | 9.8 | 9.92 | 9.7 | 9.88 | 9.88 | +0.05 (+0.51%) | 2,019,896 |
| 6 May 2024 | CNY | 9.83 | 9.97 | 9.73 | 9.83 | 9.83 | +0.14 (+1.44%) | 1,964,520 |
| 30 Apr 2024 | CNY | 9.78 | 9.8 | 9.54 | 9.69 | 9.69 | -0.09 (-0.92%) | 1,155,458 |
| 29 Apr 2024 | CNY | 9.49 | 9.82 | 9.44 | 9.78 | 9.78 | +0.35 (+3.71%) | 1,640,904 |
| 26 Apr 2024 | CNY | 9.3 | 9.47 | 9.07 | 9.43 | 9.43 | +0.19 (+2.06%) | 2,074,198 |
| 25 Apr 2024 | CNY | 9.22 | 9.3 | 9.06 | 9.24 | 9.24 | +0.07 (+0.76%) | 1,201,840 |
| 24 Apr 2024 | CNY | 8.99 | 9.28 | 8.95 | 9.17 | 9.17 | +0.15 (+1.66%) | 1,567,589 |
| 23 Apr 2024 | CNY | 8.65 | 9.07 | 8.51 | 9.02 | 9.02 | +0.1 (+1.12%) | 2,659,033 |
| 22 Apr 2024 | CNY | 8.98 | 9.08 | 8.63 | 8.92 | 8.92 | -0.08 (-0.89%) | 1,747,700 |
| 19 Apr 2024 | CNY | 9.22 | 9.24 | 8.98 | 9 | 9 | -0.12 (-1.32%) | 1,588,400 |
| 18 Apr 2024 | CNY | 9.45 | 9.47 | 8.95 | 9.12 | 9.12 | +0.04 (+0.44%) | 2,221,156 |
| 17 Apr 2024 | CNY | 8.42 | 9.09 | 8.42 | 9.08 | 9.08 | +0.68 (+8.10%) | 3,061,776 |
| 16 Apr 2024 | CNY | 9.13 | 9.13 | 8.21 | 8.4 | 8.4 | -0.86 (-9.29%) | 4,284,405 |
| 15 Apr 2024 | CNY | 9.65 | 9.71 | 9.01 | 9.26 | 9.26 | -0.45 (-4.63%) | 4,155,312 |
| 12 Apr 2024 | CNY | 9.64 | 9.86 | 9.62 | 9.71 | 9.71 | +0.06 (+0.62%) | 1,243,873 |
