| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 8.5 | 8.65 | 8.43 | 8.59 | 8.59 | +0.1 (+1.18%) | 3,064,025 |
| 21 May 2024 | CNY | 8.45 | 8.58 | 8.32 | 8.49 | 8.49 | -0.04 (-0.47%) | 3,667,725 |
| 20 May 2024 | CNY | 8.66 | 8.66 | 8.4 | 8.53 | 8.53 | +0.08 (+0.95%) | 4,669,925 |
| 17 May 2024 | CNY | 8.22 | 8.45 | 8.19 | 8.45 | 8.45 | +0.18 (+2.18%) | 3,826,750 |
| 16 May 2024 | CNY | 8.18 | 8.32 | 8.18 | 8.27 | 8.27 | +0.12 (+1.47%) | 2,892,500 |
| 15 May 2024 | CNY | 8.22 | 8.4 | 8.02 | 8.15 | 8.15 | -0.03 (-0.37%) | 3,277,100 |
| 14 May 2024 | CNY | 8.07 | 8.27 | 8.06 | 8.18 | 8.18 | +0.11 (+1.36%) | 2,494,675 |
| 13 May 2024 | CNY | 8.15 | 8.24 | 7.89 | 8.07 | 8.07 | -0.17 (-2.06%) | 3,148,725 |
| 10 May 2024 | CNY | 8.41 | 8.42 | 8.14 | 8.24 | 8.24 | -0.13 (-1.55%) | 2,771,388 |
| 9 May 2024 | CNY | 8.28 | 8.46 | 8.26 | 8.37 | 8.37 | +0.07 (+0.84%) | 2,788,988 |
| 8 May 2024 | CNY | 8.39 | 8.44 | 8.27 | 8.3 | 8.3 | -0.14 (-1.66%) | 2,832,826 |
| 7 May 2024 | CNY | 8.4 | 8.45 | 8.32 | 8.44 | 8.44 | +0.01 (+0.12%) | 2,939,775 |
| 6 May 2024 | CNY | 8.43 | 8.46 | 8.29 | 8.43 | 8.43 | +0.16 (+1.93%) | 3,667,162 |
| 30 Apr 2024 | CNY | 8.31 | 8.37 | 8.13 | 8.27 | 8.27 | -0.03 (-0.36%) | 4,269,912 |
| 29 Apr 2024 | CNY | 8.24 | 8.3 | 8.06 | 8.3 | 8.3 | +0.24 (+2.98%) | 6,020,100 |
| 26 Apr 2024 | CNY | 7.76 | 8.15 | 7.67 | 8.06 | 8.06 | +0.4 (+5.22%) | 7,763,162 |
| 25 Apr 2024 | CNY | 7.57 | 7.68 | 7.49 | 7.66 | 7.66 | +0.09 (+1.19%) | 3,542,562 |
| 24 Apr 2024 | CNY | 7.41 | 7.58 | 7.36 | 7.57 | 7.57 | +0.18 (+2.44%) | 3,200,100 |
| 23 Apr 2024 | CNY | 7.19 | 7.46 | 7.16 | 7.39 | 7.39 | +0.22 (+3.07%) | 4,243,544 |
| 22 Apr 2024 | CNY | 7.2 | 7.33 | 6.9 | 7.17 | 7.17 | -0.02 (-0.28%) | 3,590,525 |
| 19 Apr 2024 | CNY | 7.2 | 7.33 | 7.03 | 7.19 | 7.19 | -0.1 (-1.37%) | 3,724,041 |
| 18 Apr 2024 | CNY | 7.49 | 7.51 | 7.18 | 7.29 | 7.29 | -0.15 (-2.02%) | 4,392,050 |
| 17 Apr 2024 | CNY | 6.71 | 7.49 | 6.71 | 7.44 | 7.44 | +0.83 (+12.56%) | 6,875,475 |
| 16 Apr 2024 | CNY | 7.21 | 7.21 | 6.59 | 6.61 | 6.61 | -0.65 (-8.95%) | 8,072,450 |
| 15 Apr 2024 | CNY | 7.86 | 8.03 | 7.16 | 7.26 | 7.26 | -0.7 (-8.79%) | 7,075,163 |
| 12 Apr 2024 | CNY | 8.04 | 8.19 | 7.94 | 7.96 | 7.96 | -0.08 (-1.00%) | 4,927,702 |
| 11 Apr 2024 | CNY | 8.09 | 8.56 | 8.02 | 8.04 | 8.04 | -0.06 (-0.74%) | 6,364,137 |
| 10 Apr 2024 | CNY | 8.58 | 8.58 | 8.02 | 8.1 | 8.1 | -0.49 (-5.70%) | 8,847,008 |
| 9 Apr 2024 | CNY | 8.2 | 8.93 | 8.2 | 8.59 | 8.59 | +0.31 (+3.74%) | 9,108,800 |
| 8 Apr 2024 | CNY | 8.57 | 8.58 | 8.25 | 8.28 | 8.28 | -0.28 (-3.27%) | 3,498,875 |
