| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 8.84 | 9.03 | 8.8 | 8.84 | 8.84 | -0.2 (-2.21%) | 2,539,409 |
| 20 May 2024 | CNY | 9 | 9.1 | 8.92 | 9.04 | 9.04 | +0.07 (+0.78%) | 2,827,520 |
| 17 May 2024 | CNY | 8.84 | 8.97 | 8.77 | 8.97 | 8.97 | +0.12 (+1.36%) | 2,998,700 |
| 16 May 2024 | CNY | 8.53 | 9.02 | 8.53 | 8.85 | 8.85 | +0.17 (+1.96%) | 3,279,800 |
| 15 May 2024 | CNY | 8.58 | 8.87 | 8.57 | 8.68 | 8.68 | +0.02 (+0.23%) | 2,989,580 |
| 14 May 2024 | CNY | 8.6 | 8.78 | 8.6 | 8.66 | 8.66 | +0.06 (+0.70%) | 3,434,400 |
| 13 May 2024 | CNY | 8.89 | 8.89 | 8.45 | 8.6 | 8.6 | -0.37 (-4.12%) | 5,041,600 |
| 10 May 2024 | CNY | 8.91 | 9.04 | 8.71 | 8.97 | 8.97 | -0.01 (-0.11%) | 3,565,100 |
| 9 May 2024 | CNY | 8.98 | 9.1 | 8.91 | 8.98 | 8.98 | +0.09 (+1.01%) | 2,565,900 |
| 8 May 2024 | CNY | 9.07 | 9.09 | 8.87 | 8.89 | 8.89 | -0.16 (-1.77%) | 3,238,400 |
| 7 May 2024 | CNY | 8.85 | 9.06 | 8.85 | 9.05 | 9.05 | +0.15 (+1.69%) | 3,823,500 |
| 6 May 2024 | CNY | 8.72 | 8.9 | 8.66 | 8.9 | 8.9 | +0.28 (+3.25%) | 3,951,600 |
| 30 Apr 2024 | CNY | 8.77 | 8.85 | 8.46 | 8.62 | 8.62 | -0.14 (-1.60%) | 4,214,900 |
| 29 Apr 2024 | CNY | 8.37 | 8.8 | 8.36 | 8.76 | 8.76 | +0.39 (+4.66%) | 4,310,500 |
| 26 Apr 2024 | CNY | 8.28 | 8.43 | 8.12 | 8.37 | 8.37 | +0.04 (+0.48%) | 3,702,860 |
| 25 Apr 2024 | CNY | 8.22 | 8.43 | 8.18 | 8.33 | 8.33 | +0.08 (+0.97%) | 3,044,389 |
| 24 Apr 2024 | CNY | 8.14 | 8.35 | 8.01 | 8.25 | 8.25 | +0.23 (+2.87%) | 3,636,300 |
| 23 Apr 2024 | CNY | 7.84 | 8.09 | 7.76 | 8.02 | 8.02 | +0.29 (+3.75%) | 4,296,151 |
| 22 Apr 2024 | CNY | 7.72 | 7.84 | 7.46 | 7.73 | 7.73 | -0.03 (-0.39%) | 3,507,828 |
| 19 Apr 2024 | CNY | 7.7 | 7.84 | 7.56 | 7.76 | 7.76 | +0.01 (+0.13%) | 3,638,200 |
| 18 Apr 2024 | CNY | 8.09 | 8.09 | 7.68 | 7.75 | 7.75 | -0.36 (-4.44%) | 5,995,380 |
| 17 Apr 2024 | CNY | 7.08 | 8.13 | 7.08 | 8.11 | 8.11 | +1.14 (+16.36%) | 7,246,600 |
| 16 Apr 2024 | CNY | 8.03 | 8.09 | 6.97 | 6.97 | 6.97 | -0.98 (-12.33%) | 8,442,680 |
| 15 Apr 2024 | CNY | 8.78 | 8.87 | 7.8 | 7.95 | 7.95 | -0.8 (-9.14%) | 6,874,550 |
| 12 Apr 2024 | CNY | 8.7 | 9.15 | 8.7 | 8.75 | 8.75 | +0.07 (+0.81%) | 4,864,700 |
| 11 Apr 2024 | CNY | 8.64 | 8.89 | 8.55 | 8.68 | 8.68 | -0.03 (-0.34%) | 3,024,300 |
| 10 Apr 2024 | CNY | 9.01 | 9.02 | 8.59 | 8.71 | 8.71 | -0.25 (-2.79%) | 3,535,100 |
| 9 Apr 2024 | CNY | 8.77 | 9.02 | 8.73 | 8.96 | 8.96 | +0.26 (+2.99%) | 4,069,000 |
| 8 Apr 2024 | CNY | 9.28 | 9.29 | 8.7 | 8.7 | 8.7 | -0.56 (-6.05%) | 5,051,201 |
| 3 Apr 2024 | CNY | 9.61 | 9.61 | 9.19 | 9.26 | 9.26 | -0.33 (-3.44%) | 4,265,500 |
