| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 8.74 | 8.74 | 8.44 | 8.5 | 8.5 | -0.28 (-3.19%) | 12,375,105 |
| 30 May 2024 | CNY | 8.62 | 8.99 | 8.42 | 8.78 | 8.78 | -0.01 (-0.11%) | 19,477,541 |
| 29 May 2024 | CNY | 8.26 | 9.18 | 8.26 | 8.79 | 8.79 | +0.35 (+4.15%) | 24,841,112 |
| 28 May 2024 | CNY | 8.05 | 8.89 | 7.97 | 8.44 | 8.44 | +0.3 (+3.69%) | 18,674,186 |
| 27 May 2024 | CNY | 7.8 | 8.15 | 7.52 | 8.14 | 8.14 | +0.35 (+4.49%) | 9,588,548 |
| 24 May 2024 | CNY | 7.86 | 8.15 | 7.77 | 7.79 | 7.79 | -0.12 (-1.52%) | 5,493,232 |
| 23 May 2024 | CNY | 8.18 | 8.2 | 7.86 | 7.91 | 7.91 | -0.27 (-3.30%) | 7,337,860 |
| 22 May 2024 | CNY | 7.77 | 8.28 | 7.74 | 8.18 | 8.18 | +0.41 (+5.28%) | 11,271,502 |
| 21 May 2024 | CNY | 8.02 | 8.02 | 7.7 | 7.77 | 7.77 | -0.26 (-3.24%) | 6,653,756 |
| 20 May 2024 | CNY | 8.16 | 8.27 | 7.93 | 8.03 | 8.03 | -0.15 (-1.83%) | 9,340,744 |
| 17 May 2024 | CNY | 7.8 | 8.33 | 7.72 | 8.18 | 8.18 | +0.4 (+5.14%) | 14,016,973 |
| 16 May 2024 | CNY | 7.67 | 7.97 | 7.67 | 7.78 | 7.78 | +0.11 (+1.43%) | 5,365,290 |
| 15 May 2024 | CNY | 7.79 | 7.79 | 7.64 | 7.67 | 7.67 | -0.11 (-1.41%) | 3,562,049 |
| 14 May 2024 | CNY | 7.7 | 7.88 | 7.7 | 7.78 | 7.78 | +0.08 (+1.04%) | 4,296,423 |
| 13 May 2024 | CNY | 7.85 | 7.85 | 7.61 | 7.7 | 7.7 | -3.56 (-31.62%) | 5,835,832 |
| 13 May 2024 |
|
|||||||
| 10 May 2024 | CNY | 8.3429 | 8.3571 | 7.9857 | 8.0429 | 8.0429 | -0.229 (-2.76%) | 6,640,564 |
| 9 May 2024 | CNY | 7.9643 | 8.2786 | 7.9357 | 8.2714 | 8.2714 | +0.293 (+3.67%) | 8,162,207 |
| 8 May 2024 | CNY | 8.1714 | 8.2714 | 7.9286 | 7.9786 | 7.9786 | -0.236 (-2.87%) | 7,382,748 |
| 7 May 2024 | CNY | 8.1143 | 8.2429 | 7.9571 | 8.2143 | 8.2143 | +0.179 (+2.22%) | 8,426,058 |
| 6 May 2024 | CNY | 7.7929 | 8.0571 | 7.7714 | 8.0357 | 8.0357 | -2.674 (-24.97%) | 8,824,562 |
| 30 Apr 2024 | CNY | 10.99 | 11.05 | 10.52 | 10.71 | 10.71 | -0.24 (-2.19%) | 4,504,234 |
| 29 Apr 2024 | CNY | 10.6 | 11.03 | 10.5 | 10.95 | 10.95 | +0.25 (+2.34%) | 6,550,751 |
| 26 Apr 2024 | CNY | 10.45 | 10.7 | 9.82 | 10.7 | 10.7 | -0.21 (-1.92%) | 11,006,102 |
| 25 Apr 2024 | CNY | 10.78 | 11.09 | 10.71 | 10.91 | 10.91 | 0.0 (0.0%) | 4,064,999 |
| 24 Apr 2024 | CNY | 10.64 | 10.92 | 10.56 | 10.91 | 10.91 | +0.27 (+2.54%) | 4,465,088 |
| 23 Apr 2024 | CNY | 10.55 | 10.73 | 10.46 | 10.64 | 10.64 | +0.09 (+0.85%) | 3,959,901 |
| 22 Apr 2024 | CNY | 10.55 | 10.71 | 10.32 | 10.55 | 10.55 | -0.13 (-1.22%) | 3,352,640 |
| 19 Apr 2024 | CNY | 10.66 | 10.78 | 10.49 | 10.68 | 10.68 | +0.02 (+0.19%) | 3,582,460 |
| 18 Apr 2024 | CNY | 10.81 | 10.91 | 10.59 | 10.66 | 10.66 | -0.22 (-2.02%) | 4,090,640 |
| 17 Apr 2024 | CNY | 10.08 | 10.88 | 10.08 | 10.88 | 10.88 | +0.99 (+10.01%) | 5,462,529 |
