| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 8.04 | 8.62 | 8.04 | 8.45 | 8.45 | -0.16 (-1.86%) | 16,604,860 |
| 13 Jun 2024 | CNY | 8.5 | 8.75 | 8.36 | 8.61 | 8.61 | +0.09 (+1.06%) | 18,261,682 |
| 12 Jun 2024 | CNY | 8.22 | 8.78 | 8.16 | 8.52 | 8.52 | +0.24 (+2.90%) | 21,460,375 |
| 11 Jun 2024 | CNY | 8.09 | 8.32 | 7.81 | 8.28 | 8.28 | +0.14 (+1.72%) | 13,603,050 |
| 7 Jun 2024 | CNY | 8.04 | 8.43 | 7.91 | 8.14 | 8.14 | +0.14 (+1.75%) | 16,881,673 |
| 6 Jun 2024 | CNY | 8.58 | 8.64 | 8 | 8 | 8 | -0.58 (-6.76%) | 24,628,238 |
| 5 Jun 2024 | CNY | 8.3 | 9.1 | 8.24 | 8.58 | 8.58 | +0.27 (+3.25%) | 25,962,774 |
| 4 Jun 2024 | CNY | 8.55 | 8.59 | 8.12 | 8.31 | 8.31 | -0.3 (-3.48%) | 16,854,414 |
| 3 Jun 2024 | CNY | 8.81 | 9.01 | 8.51 | 8.61 | 8.61 | -0.32 (-3.58%) | 20,437,380 |
| 31 May 2024 | CNY | 8.22 | 9.21 | 8.2 | 8.93 | 8.93 | +0.75 (+9.17%) | 39,276,349 |
| 30 May 2024 | CNY | 8 | 8.34 | 7.79 | 8.18 | 8.18 | +0.07 (+0.86%) | 16,514,817 |
| 29 May 2024 | CNY | 8.37 | 8.52 | 8.03 | 8.11 | 8.11 | -0.27 (-3.22%) | 18,403,125 |
| 28 May 2024 | CNY | 8.55 | 8.71 | 8.32 | 8.38 | 8.38 | -0.27 (-3.12%) | 18,151,710 |
| 27 May 2024 | CNY | 9.01 | 9.11 | 8.41 | 8.65 | 8.65 | -0.3 (-3.35%) | 22,885,413 |
| 24 May 2024 | CNY | 9.1 | 9.49 | 8.93 | 8.95 | 8.95 | -0.53 (-5.59%) | 36,974,164 |
| 23 May 2024 | CNY | 8.69 | 9.85 | 8.61 | 9.48 | 9.48 | +0.84 (+9.72%) | 54,241,097 |
| 22 May 2024 | CNY | 8.82 | 8.85 | 8.58 | 8.64 | 8.64 | -0.11 (-1.26%) | 11,632,815 |
| 21 May 2024 | CNY | 8.93 | 9.03 | 8.7 | 8.75 | 8.75 | -0.28 (-3.10%) | 18,148,432 |
| 20 May 2024 | CNY | 8.4 | 9.41 | 8.37 | 9.03 | 9.03 | +0.55 (+6.49%) | 33,398,629 |
| 17 May 2024 | CNY | 8.09 | 8.51 | 7.97 | 8.48 | 8.48 | +0.39 (+4.82%) | 18,079,654 |
| 16 May 2024 | CNY | 7.99 | 8.35 | 7.99 | 8.09 | 8.09 | +0.09 (+1.13%) | 11,460,051 |
| 15 May 2024 | CNY | 8.11 | 8.37 | 8 | 8 | 8 | -0.18 (-2.20%) | 11,424,640 |
| 14 May 2024 | CNY | 8.33 | 8.35 | 8.09 | 8.18 | 8.18 | -0.07 (-0.85%) | 9,593,484 |
| 13 May 2024 | CNY | 8.52 | 8.58 | 8.21 | 8.25 | 8.25 | -0.39 (-4.51%) | 12,848,196 |
| 10 May 2024 | CNY | 8.73 | 8.97 | 8.57 | 8.64 | 8.64 | -0.18 (-2.04%) | 16,385,206 |
| 9 May 2024 | CNY | 8.4 | 8.82 | 8.23 | 8.82 | 8.82 | +0.4 (+4.75%) | 26,114,131 |
| 8 May 2024 | CNY | 8.59 | 8.67 | 8.39 | 8.42 | 8.42 | -0.3 (-3.44%) | 19,315,850 |
| 7 May 2024 | CNY | 8.15 | 8.82 | 8.08 | 8.72 | 8.72 | +0.57 (+6.99%) | 33,951,932 |
| 6 May 2024 | CNY | 8.1 | 8.19 | 8.03 | 8.15 | 8.15 | +0.15 (+1.88%) | 10,421,040 |
| 30 Apr 2024 | CNY | 8.5 | 8.51 | 7.96 | 8 | 8 | -0.44 (-5.21%) | 16,191,430 |
