| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 8.85 | 8.85 | 8.65 | 8.74 | 8.74 | -0.16 (-1.80%) | 38,512,400 |
| 13 Jun 2024 | CNY | 9.06 | 9.09 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 3,198,100 |
| 12 Jun 2024 | CNY | 8.93 | 9.04 | 8.89 | 9 | 9 | -0.02 (-0.22%) | 4,042,324 |
| 11 Jun 2024 | CNY | 9.05 | 9.08 | 8.88 | 9.02 | 9.02 | -0.34 (-3.63%) | 7,609,432 |
| 7 Jun 2024 | CNY | 9.6 | 9.9 | 9.2 | 9.36 | 9.36 | +0.19 (+2.07%) | 11,746,486 |
| 6 Jun 2024 | CNY | 9.05 | 9.28 | 8.98 | 9.17 | 9.17 | +0.16 (+1.78%) | 6,460,400 |
| 5 Jun 2024 | CNY | 9 | 9.05 | 8.91 | 9.01 | 9.01 | -0.04 (-0.44%) | 2,430,900 |
| 4 Jun 2024 | CNY | 9 | 9.08 | 8.76 | 9.05 | 9.05 | -0.02 (-0.22%) | 3,226,856 |
| 3 Jun 2024 | CNY | 9.15 | 9.21 | 8.97 | 9.07 | 9.07 | -0.06 (-0.66%) | 3,422,246 |
| 31 May 2024 | CNY | 9 | 9.21 | 9 | 9.13 | 9.13 | +0.05 (+0.55%) | 3,293,700 |
| 30 May 2024 | CNY | 9.02 | 9.19 | 9.02 | 9.08 | 9.08 | 0.0 (0.0%) | 3,155,800 |
| 29 May 2024 | CNY | 9.13 | 9.18 | 9.04 | 9.08 | 9.08 | -0.1 (-1.09%) | 2,689,338 |
| 28 May 2024 | CNY | 9.12 | 9.35 | 9 | 9.18 | 9.18 | +0.04 (+0.44%) | 3,939,800 |
| 27 May 2024 | CNY | 9.01 | 9.15 | 8.96 | 9.14 | 9.14 | +0.16 (+1.78%) | 3,109,200 |
| 24 May 2024 | CNY | 9.11 | 9.18 | 8.96 | 8.98 | 8.98 | -0.12 (-1.32%) | 4,549,656 |
| 23 May 2024 | CNY | 9.43 | 9.44 | 9.05 | 9.1 | 9.1 | -0.39 (-4.11%) | 7,278,256 |
| 22 May 2024 | CNY | 9.51 | 9.58 | 9.42 | 9.49 | 9.49 | -0.1 (-1.04%) | 4,222,800 |
| 21 May 2024 | CNY | 9.55 | 9.59 | 9.46 | 9.59 | 9.59 | +0.05 (+0.52%) | 3,723,400 |
| 20 May 2024 | CNY | 9.68 | 9.69 | 9.48 | 9.54 | 9.54 | -0.1 (-1.04%) | 5,735,600 |
| 17 May 2024 | CNY | 9.52 | 9.67 | 9.46 | 9.64 | 9.64 | +0.12 (+1.26%) | 5,810,500 |
| 16 May 2024 | CNY | 9.64 | 9.75 | 9.46 | 9.52 | 9.52 | -0.12 (-1.24%) | 7,137,200 |
| 15 May 2024 | CNY | 9.72 | 9.8 | 9.6 | 9.64 | 9.64 | -0.18 (-1.83%) | 7,361,500 |
| 14 May 2024 | CNY | 9.83 | 10.06 | 9.71 | 9.82 | 9.82 | -0.19 (-1.90%) | 12,211,256 |
| 13 May 2024 | CNY | 9.34 | 10.03 | 9.3 | 10.01 | 10.01 | +0.59 (+6.26%) | 20,401,332 |
| 10 May 2024 | CNY | 9.65 | 9.65 | 9.36 | 9.42 | 9.42 | -0.18 (-1.88%) | 7,284,100 |
| 9 May 2024 | CNY | 9.58 | 9.68 | 9.51 | 9.6 | 9.6 | +0.05 (+0.52%) | 10,301,400 |
| 8 May 2024 | CNY | 9.7 | 9.8 | 9.5 | 9.55 | 9.55 | -0.28 (-2.85%) | 11,671,651 |
| 7 May 2024 | CNY | 10.09 | 10.2 | 9.72 | 9.83 | 9.83 | -0.24 (-2.38%) | 20,853,766 |
| 6 May 2024 | CNY | 9.1 | 10.5 | 9.09 | 10.07 | 10.07 | +1.32 (+15.09%) | 29,198,995 |
| 30 Apr 2024 | CNY | 8.89 | 8.94 | 8.69 | 8.75 | 8.75 | -0.14 (-1.57%) | 4,082,043 |
