| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 8.87 | 8.92 | 8.76 | 8.81 | 8.81 | -0.06 (-0.68%) | 3,029,900 |
| 21 May 2024 | CNY | 8.79 | 8.9 | 8.77 | 8.87 | 8.87 | -0.01 (-0.11%) | 3,693,544 |
| 20 May 2024 | CNY | 8.92 | 8.94 | 8.73 | 8.88 | 8.88 | -0.07 (-0.78%) | 5,210,964 |
| 17 May 2024 | CNY | 9.11 | 9.19 | 8.68 | 8.95 | 8.95 | -0.3 (-3.24%) | 9,452,348 |
| 16 May 2024 | CNY | 8.72 | 9.38 | 8.72 | 9.25 | 9.25 | +0.4 (+4.52%) | 7,481,204 |
| 15 May 2024 | CNY | 8.83 | 9.02 | 8.71 | 8.85 | 8.85 | +0.03 (+0.34%) | 3,590,425 |
| 14 May 2024 | CNY | 8.63 | 8.85 | 8.63 | 8.82 | 8.82 | +0.19 (+2.20%) | 3,018,796 |
| 13 May 2024 | CNY | 8.66 | 8.73 | 8.5 | 8.63 | 8.63 | -0.1 (-1.15%) | 3,281,495 |
| 10 May 2024 | CNY | 8.82 | 8.87 | 8.6 | 8.73 | 8.73 | -0.03 (-0.34%) | 3,511,900 |
| 9 May 2024 | CNY | 8.63 | 8.8 | 8.59 | 8.76 | 8.76 | +0.18 (+2.10%) | 3,401,001 |
| 8 May 2024 | CNY | 8.75 | 8.79 | 8.55 | 8.58 | 8.58 | -0.17 (-1.94%) | 4,783,616 |
| 7 May 2024 | CNY | 8.72 | 8.94 | 8.64 | 8.75 | 8.75 | -0.15 (-1.69%) | 5,512,795 |
| 6 May 2024 | CNY | 8.65 | 9.25 | 8.56 | 8.9 | 8.9 | +0.42 (+4.95%) | 7,913,963 |
| 30 Apr 2024 | CNY | 8.46 | 8.7 | 8.33 | 8.48 | 8.48 | -0.01 (-0.12%) | 5,033,082 |
| 29 Apr 2024 | CNY | 8.11 | 8.61 | 8.05 | 8.49 | 8.49 | +0.45 (+5.60%) | 6,574,450 |
| 26 Apr 2024 | CNY | 8.31 | 8.35 | 7.75 | 8.04 | 8.04 | +0.05 (+0.63%) | 6,489,300 |
| 25 Apr 2024 | CNY | 7.8 | 8.05 | 7.8 | 7.99 | 7.99 | +0.19 (+2.44%) | 4,089,341 |
| 24 Apr 2024 | CNY | 7.5 | 7.83 | 7.44 | 7.8 | 7.8 | +0.33 (+4.42%) | 5,049,791 |
| 23 Apr 2024 | CNY | 7.2 | 7.57 | 7.13 | 7.47 | 7.47 | +0.35 (+4.92%) | 5,092,096 |
| 22 Apr 2024 | CNY | 7.33 | 7.35 | 6.9 | 7.12 | 7.12 | -0.21 (-2.86%) | 3,806,442 |
| 19 Apr 2024 | CNY | 7.42 | 7.59 | 7.2 | 7.33 | 7.33 | -0.08 (-1.08%) | 4,759,350 |
| 18 Apr 2024 | CNY | 7.6 | 7.7 | 7.32 | 7.41 | 7.41 | -0.19 (-2.50%) | 5,507,836 |
| 17 Apr 2024 | CNY | 7.1 | 7.61 | 7.08 | 7.6 | 7.6 | +0.77 (+11.27%) | 8,872,763 |
| 16 Apr 2024 | CNY | 7.6 | 7.61 | 6.7 | 6.83 | 6.83 | -1.08 (-13.65%) | 11,116,222 |
| 15 Apr 2024 | CNY | 8.66 | 8.72 | 7.71 | 7.91 | 7.91 | -0.92 (-10.42%) | 15,740,291 |
| 12 Apr 2024 | CNY | 8.32 | 9.58 | 8.3 | 8.83 | 8.83 | +0.54 (+6.51%) | 13,436,606 |
| 11 Apr 2024 | CNY | 8.2 | 8.4 | 8.05 | 8.29 | 8.29 | +0.09 (+1.10%) | 2,527,660 |
| 10 Apr 2024 | CNY | 8.35 | 8.43 | 8.05 | 8.2 | 8.2 | -0.18 (-2.15%) | 2,590,800 |
| 9 Apr 2024 | CNY | 8.42 | 8.47 | 8.21 | 8.38 | 8.38 | +0.12 (+1.45%) | 2,291,400 |
| 8 Apr 2024 | CNY | 8.68 | 8.75 | 8.26 | 8.26 | 8.26 | -0.46 (-5.28%) | 3,235,100 |
