| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 8.56 | 8.56 | 7.44 | 7.76 | 7.76 | +0.4 (+5.43%) | 2,850,000 |
| 6 Jun 2024 | CNY | 7.89 | 8.05 | 7.24 | 7.36 | 7.36 | -0.54 (-6.84%) | 3,353,361 |
| 5 Jun 2024 | CNY | 8.21 | 8.22 | 7.89 | 7.9 | 7.9 | -0.3 (-3.66%) | 1,533,500 |
| 4 Jun 2024 | CNY | 8.3 | 8.33 | 8.07 | 8.2 | 8.2 | -0.17 (-2.03%) | 1,710,000 |
| 3 Jun 2024 | CNY | 8.69 | 8.69 | 8.26 | 8.37 | 8.37 | -0.29 (-3.35%) | 1,984,500 |
| 31 May 2024 | CNY | 8.56 | 8.67 | 8.53 | 8.66 | 8.66 | +0.08 (+0.93%) | 1,309,400 |
| 30 May 2024 | CNY | 8.76 | 8.78 | 8.54 | 8.58 | 8.58 | -0.17 (-1.94%) | 1,465,400 |
| 29 May 2024 | CNY | 8.69 | 8.82 | 8.61 | 8.75 | 8.75 | +0.08 (+0.92%) | 1,331,621 |
| 28 May 2024 | CNY | 8.92 | 8.93 | 8.63 | 8.67 | 8.67 | -0.24 (-2.69%) | 2,266,815 |
| 27 May 2024 | CNY | 8.9 | 8.97 | 8.73 | 8.91 | 8.91 | +0.08 (+0.91%) | 1,288,037 |
| 24 May 2024 | CNY | 8.89 | 8.98 | 8.79 | 8.83 | 8.83 | -0.06 (-0.67%) | 1,544,000 |
| 23 May 2024 | CNY | 9.11 | 9.13 | 8.87 | 8.89 | 8.89 | -0.21 (-2.31%) | 1,922,817 |
| 22 May 2024 | CNY | 9.2 | 9.43 | 9.08 | 9.1 | 9.1 | -0.1 (-1.09%) | 2,344,400 |
| 21 May 2024 | CNY | 9.03 | 9.23 | 8.98 | 9.2 | 9.2 | +0.11 (+1.21%) | 2,338,100 |
| 20 May 2024 | CNY | 9.16 | 9.26 | 9.06 | 9.09 | 9.09 | -0.05 (-0.55%) | 2,009,100 |
| 17 May 2024 | CNY | 9.11 | 9.24 | 9.01 | 9.14 | 9.14 | +0.06 (+0.66%) | 1,757,560 |
| 16 May 2024 | CNY | 9.11 | 9.23 | 9.05 | 9.08 | 9.08 | -0.06 (-0.66%) | 1,733,427 |
| 15 May 2024 | CNY | 9.06 | 9.28 | 9.02 | 9.14 | 9.14 | 0.0 (0.0%) | 2,492,700 |
| 14 May 2024 | CNY | 8.76 | 9.4 | 8.68 | 9.14 | 9.14 | +0.47 (+5.42%) | 4,498,977 |
| 13 May 2024 | CNY | 8.89 | 8.95 | 8.58 | 8.67 | 8.67 | -0.26 (-2.91%) | 1,871,123 |
| 10 May 2024 | CNY | 9.08 | 9.14 | 8.89 | 8.93 | 8.93 | -0.14 (-1.54%) | 2,547,400 |
| 9 May 2024 | CNY | 8.83 | 9.1 | 8.73 | 9.07 | 9.07 | +0.3 (+3.42%) | 2,465,200 |
| 8 May 2024 | CNY | 8.87 | 9.02 | 8.73 | 8.77 | 8.77 | -0.11 (-1.24%) | 1,955,100 |
| 7 May 2024 | CNY | 8.81 | 8.89 | 8.7 | 8.88 | 8.88 | +0.14 (+1.60%) | 2,330,000 |
| 6 May 2024 | CNY | 8.62 | 8.8 | 8.62 | 8.74 | 8.74 | +0.11 (+1.27%) | 2,497,994 |
| 30 Apr 2024 | CNY | 8.39 | 8.75 | 8.38 | 8.63 | 8.63 | +0.24 (+2.86%) | 4,071,900 |
| 29 Apr 2024 | CNY | 8.18 | 8.4 | 8.14 | 8.39 | 8.39 | +0.16 (+1.94%) | 3,038,181 |
| 26 Apr 2024 | CNY | 7.94 | 8.24 | 7.86 | 8.23 | 8.23 | +0.24 (+3.00%) | 2,680,160 |
| 25 Apr 2024 | CNY | 7.8 | 8.04 | 7.78 | 7.99 | 7.99 | +0.11 (+1.40%) | 1,858,503 |
| 24 Apr 2024 | CNY | 7.75 | 7.9 | 7.67 | 7.88 | 7.88 | +0.13 (+1.68%) | 2,256,756 |
