| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 8.46 | 8.62 | 8.29 | 8.53 | 8.53 | +0.02 (+0.24%) | 1,038,380 |
| 24 May 2024 | CNY | 8.46 | 8.69 | 8.36 | 8.51 | 8.51 | +0.04 (+0.47%) | 1,301,800 |
| 23 May 2024 | CNY | 8.7 | 8.81 | 8.42 | 8.47 | 8.47 | -0.29 (-3.31%) | 1,440,420 |
| 22 May 2024 | CNY | 8.7 | 8.87 | 8.7 | 8.76 | 8.76 | -0.03 (-0.34%) | 906,867 |
| 21 May 2024 | CNY | 8.85 | 8.87 | 8.72 | 8.79 | 8.79 | -0.08 (-0.90%) | 1,322,906 |
| 20 May 2024 | CNY | 9.39 | 9.39 | 8.82 | 8.87 | 8.87 | -0.14 (-1.55%) | 1,640,080 |
| 17 May 2024 | CNY | 8.9 | 9.06 | 8.86 | 9.01 | 9.01 | +0.13 (+1.46%) | 1,511,550 |
| 16 May 2024 | CNY | 8.78 | 9.06 | 8.78 | 8.88 | 8.88 | +0.05 (+0.57%) | 1,922,880 |
| 15 May 2024 | CNY | 8.82 | 8.96 | 8.72 | 8.83 | 8.83 | -0.02 (-0.23%) | 1,078,289 |
| 14 May 2024 | CNY | 8.48 | 8.92 | 8.48 | 8.85 | 8.85 | +0.21 (+2.43%) | 1,496,640 |
| 13 May 2024 | CNY | 8.96 | 8.96 | 8.56 | 8.64 | 8.64 | -0.32 (-3.57%) | 1,478,533 |
| 10 May 2024 | CNY | 9.07 | 9.09 | 8.77 | 8.96 | 8.96 | -0.03 (-0.33%) | 1,533,920 |
| 9 May 2024 | CNY | 9.05 | 9.12 | 8.87 | 8.99 | 8.99 | +0.1 (+1.12%) | 1,298,232 |
| 8 May 2024 | CNY | 9.12 | 9.2 | 8.88 | 8.89 | 8.89 | -0.28 (-3.05%) | 1,587,780 |
| 7 May 2024 | CNY | 8.96 | 9.17 | 8.86 | 9.17 | 9.17 | +0.24 (+2.69%) | 2,494,834 |
| 6 May 2024 | CNY | 8.79 | 9.02 | 8.7 | 8.93 | 8.93 | +0.27 (+3.12%) | 2,865,918 |
| 30 Apr 2024 | CNY | 8.92 | 8.94 | 8.52 | 8.66 | 8.66 | -0.16 (-1.81%) | 2,442,123 |
| 29 Apr 2024 | CNY | 8.35 | 8.88 | 8.2 | 8.82 | 8.82 | +0.47 (+5.63%) | 3,224,856 |
| 26 Apr 2024 | CNY | 8.6 | 8.6 | 8.11 | 8.35 | 8.35 | -0.35 (-4.02%) | 4,570,898 |
| 25 Apr 2024 | CNY | 8.55 | 8.84 | 8.33 | 8.7 | 8.7 | +0.15 (+1.75%) | 3,229,440 |
| 24 Apr 2024 | CNY | 8.05 | 8.65 | 7.98 | 8.55 | 8.55 | +0.48 (+5.95%) | 3,821,420 |
| 23 Apr 2024 | CNY | 7.69 | 8.15 | 7.59 | 8.07 | 8.07 | +0.46 (+6.04%) | 3,584,503 |
| 22 Apr 2024 | CNY | 7.65 | 7.8 | 7.35 | 7.61 | 7.61 | -0.13 (-1.68%) | 2,217,435 |
| 19 Apr 2024 | CNY | 7.78 | 7.8 | 7.52 | 7.74 | 7.74 | 0.0 (0.0%) | 2,150,156 |
| 18 Apr 2024 | CNY | 8.03 | 8.04 | 7.58 | 7.74 | 7.74 | -0.25 (-3.13%) | 3,299,083 |
| 17 Apr 2024 | CNY | 7.28 | 8.05 | 7.25 | 7.99 | 7.99 | +1 (+14.31%) | 4,460,005 |
| 16 Apr 2024 | CNY | 7.94 | 7.94 | 6.96 | 6.99 | 6.99 | -1.05 (-13.06%) | 4,566,935 |
| 15 Apr 2024 | CNY | 8.92 | 8.98 | 7.84 | 8.04 | 8.04 | -0.88 (-9.87%) | 4,745,860 |
| 12 Apr 2024 | CNY | 9.2 | 9.31 | 8.88 | 8.92 | 8.92 | -0.28 (-3.04%) | 2,422,280 |
| 11 Apr 2024 | CNY | 8.99 | 9.3 | 8.82 | 9.2 | 9.2 | +0.12 (+1.32%) | 1,799,820 |
