| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 9.61 | 9.8 | 9.51 | 9.74 | 9.74 | 0.0 (0.0%) | 2,268,718 |
| 30 May 2024 | CNY | 10.1 | 10.15 | 9.65 | 9.74 | 9.74 | -0.45 (-4.42%) | 3,569,570 |
| 29 May 2024 | CNY | 9.72 | 10.19 | 9.61 | 10.19 | 10.19 | +0.5 (+5.16%) | 3,609,893 |
| 28 May 2024 | CNY | 9.88 | 9.88 | 9.6 | 9.69 | 9.69 | -0.06 (-0.62%) | 1,273,650 |
| 27 May 2024 | CNY | 9.79 | 9.98 | 9.51 | 9.75 | 9.75 | +0.09 (+0.93%) | 1,559,810 |
| 24 May 2024 | CNY | 9.82 | 9.85 | 9.58 | 9.66 | 9.66 | +0.01 (+0.10%) | 1,169,800 |
| 23 May 2024 | CNY | 10.03 | 10.03 | 9.62 | 9.65 | 9.65 | -0.29 (-2.92%) | 1,604,540 |
| 22 May 2024 | CNY | 9.8 | 10.07 | 9.74 | 9.94 | 9.94 | +0.21 (+2.16%) | 1,839,512 |
| 21 May 2024 | CNY | 9.9 | 9.9 | 9.66 | 9.73 | 9.73 | -0.16 (-1.62%) | 1,401,410 |
| 20 May 2024 | CNY | 10.02 | 10.09 | 9.83 | 9.89 | 9.89 | +0.07 (+0.71%) | 1,993,400 |
| 17 May 2024 | CNY | 9.7 | 9.88 | 9.68 | 9.82 | 9.82 | +0.08 (+0.82%) | 2,047,882 |
| 16 May 2024 | CNY | 10 | 10.08 | 9.69 | 9.74 | 9.74 | +0.02 (+0.21%) | 2,446,200 |
| 15 May 2024 | CNY | 9.8 | 9.81 | 9.6 | 9.72 | 9.72 | 0.0 (0.0%) | 1,776,880 |
| 14 May 2024 | CNY | 9.7 | 9.83 | 9.66 | 9.72 | 9.72 | +0.12 (+1.25%) | 2,584,810 |
| 13 May 2024 | CNY | 9.9 | 10.06 | 9.5 | 9.6 | 9.6 | -0.44 (-4.38%) | 3,408,310 |
| 10 May 2024 | CNY | 10.07 | 10.15 | 9.85 | 10.04 | 10.04 | -0.04 (-0.40%) | 3,341,160 |
| 9 May 2024 | CNY | 10.22 | 10.48 | 10.02 | 10.08 | 10.08 | -0.22 (-2.14%) | 5,519,790 |
| 8 May 2024 | CNY | 10.5 | 10.58 | 10.23 | 10.3 | 10.3 | -0.37 (-3.47%) | 4,354,320 |
| 7 May 2024 | CNY | 10.5 | 10.81 | 10.4 | 10.67 | 10.67 | -0.33 (-3%) | 6,529,340 |
| 6 May 2024 | CNY | 9.8 | 11 | 9.46 | 11 | 11 | +1.67 (+17.90%) | 7,875,278 |
| 30 Apr 2024 | CNY | 9.51 | 9.65 | 9.26 | 9.33 | 9.33 | -0.21 (-2.20%) | 1,885,200 |
| 29 Apr 2024 | CNY | 8.81 | 9.62 | 8.81 | 9.54 | 9.54 | +0.81 (+9.28%) | 4,203,970 |
| 26 Apr 2024 | CNY | 8.88 | 9.09 | 8.68 | 8.73 | 8.73 | -0.25 (-2.78%) | 2,344,767 |
| 25 Apr 2024 | CNY | 8.63 | 9 | 8.6 | 8.98 | 8.98 | +0.35 (+4.06%) | 2,701,727 |
| 24 Apr 2024 | CNY | 8.27 | 8.7 | 8.23 | 8.63 | 8.63 | +0.36 (+4.35%) | 2,284,891 |
| 23 Apr 2024 | CNY | 8.01 | 8.5 | 7.93 | 8.27 | 8.27 | +0.31 (+3.89%) | 2,396,601 |
| 22 Apr 2024 | CNY | 7.75 | 8.16 | 7.72 | 7.96 | 7.96 | +0.05 (+0.63%) | 1,709,575 |
| 19 Apr 2024 | CNY | 8 | 8.05 | 7.72 | 7.91 | 7.91 | -0.06 (-0.75%) | 1,510,310 |
| 18 Apr 2024 | CNY | 8.04 | 8.28 | 7.83 | 7.97 | 7.97 | -0.07 (-0.87%) | 1,296,594 |
| 17 Apr 2024 | CNY | 7.36 | 8.08 | 7.36 | 8.04 | 8.04 | +0.61 (+8.21%) | 2,098,278 |
