| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 9.6 | 9.64 | 8.99 | 9.17 | 9.17 | -0.43 (-4.48%) | 55,090,356 |
| 3 Jun 2024 | CNY | 9.73 | 9.97 | 9.46 | 9.6 | 9.6 | -0.14 (-1.44%) | 21,324,214 |
| 31 May 2024 | CNY | 9.1 | 10.01 | 9.1 | 9.74 | 9.74 | +0.66 (+7.27%) | 26,142,125 |
| 30 May 2024 | CNY | 8.92 | 9.37 | 8.75 | 9.08 | 9.08 | 0.0 (0.0%) | 11,954,700 |
| 29 May 2024 | CNY | 8.96 | 9.21 | 8.86 | 9.08 | 9.08 | +0.2 (+2.25%) | 10,486,375 |
| 28 May 2024 | CNY | 9.07 | 9.07 | 8.82 | 8.88 | 8.88 | -0.2 (-2.20%) | 7,738,200 |
| 27 May 2024 | CNY | 9 | 9.1 | 8.73 | 9.08 | 9.08 | -0.02 (-0.22%) | 12,806,685 |
| 24 May 2024 | CNY | 9.41 | 9.71 | 9.08 | 9.1 | 9.1 | -0.42 (-4.41%) | 19,204,478 |
| 23 May 2024 | CNY | 9.38 | 9.88 | 9.35 | 9.52 | 9.52 | +0.14 (+1.49%) | 27,234,012 |
| 22 May 2024 | CNY | 9.12 | 9.48 | 9.08 | 9.38 | 9.38 | +0.14 (+1.52%) | 17,695,000 |
| 21 May 2024 | CNY | 8.84 | 9.43 | 8.83 | 9.24 | 9.24 | +0.39 (+4.41%) | 16,915,681 |
| 20 May 2024 | CNY | 8.97 | 8.97 | 8.79 | 8.85 | 8.85 | -0.05 (-0.56%) | 5,052,200 |
| 17 May 2024 | CNY | 8.72 | 8.9 | 8.55 | 8.9 | 8.9 | +0.25 (+2.89%) | 5,154,200 |
| 16 May 2024 | CNY | 8.48 | 8.72 | 8.48 | 8.65 | 8.65 | +0.18 (+2.13%) | 4,581,666 |
| 15 May 2024 | CNY | 8.55 | 8.66 | 8.39 | 8.47 | 8.47 | -0.07 (-0.82%) | 4,112,200 |
| 14 May 2024 | CNY | 8.45 | 8.71 | 8.39 | 8.54 | 8.54 | +0.17 (+2.03%) | 5,121,500 |
| 13 May 2024 | CNY | 8.68 | 8.68 | 8.3 | 8.37 | 8.37 | -0.25 (-2.90%) | 5,000,519 |
| 10 May 2024 | CNY | 8.95 | 8.96 | 8.57 | 8.62 | 8.62 | -0.27 (-3.04%) | 5,517,600 |
| 9 May 2024 | CNY | 8.86 | 9.01 | 8.85 | 8.89 | 8.89 | +0.03 (+0.34%) | 3,855,529 |
| 8 May 2024 | CNY | 9.06 | 9.06 | 8.82 | 8.86 | 8.86 | -0.18 (-1.99%) | 4,448,671 |
| 7 May 2024 | CNY | 9.09 | 9.15 | 8.97 | 9.04 | 9.04 | -0.04 (-0.44%) | 5,425,680 |
| 6 May 2024 | CNY | 9.09 | 9.17 | 8.9 | 9.08 | 9.08 | +0.18 (+2.02%) | 8,715,206 |
| 30 Apr 2024 | CNY | 8.99 | 9.08 | 8.83 | 8.9 | 8.9 | -0.11 (-1.22%) | 7,218,800 |
| 29 Apr 2024 | CNY | 8.7 | 9.02 | 8.65 | 9.01 | 9.01 | +0.41 (+4.77%) | 8,934,019 |
| 26 Apr 2024 | CNY | 8.4 | 8.7 | 8.36 | 8.6 | 8.6 | +0.14 (+1.65%) | 7,666,219 |
| 25 Apr 2024 | CNY | 8.39 | 8.75 | 8.22 | 8.46 | 8.46 | +0.26 (+3.17%) | 9,867,140 |
| 24 Apr 2024 | CNY | 7.97 | 8.21 | 7.87 | 8.2 | 8.2 | +0.35 (+4.46%) | 6,796,371 |
| 23 Apr 2024 | CNY | 7.83 | 8.06 | 7.72 | 7.85 | 7.85 | +0.13 (+1.68%) | 6,304,065 |
| 22 Apr 2024 | CNY | 7.72 | 7.9 | 7.43 | 7.72 | 7.72 | -0.08 (-1.03%) | 4,639,900 |
| 19 Apr 2024 | CNY | 7.93 | 8.05 | 7.74 | 7.8 | 7.8 | -0.18 (-2.26%) | 6,099,684 |
