| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 8.08 | 8.09 | 7.94 | 8 | 8 | -0.05 (-0.62%) | 1,960,752 |
| 13 Jun 2024 | CNY | 8.02 | 8.12 | 7.99 | 8.05 | 8.05 | -0.05 (-0.62%) | 1,569,900 |
| 12 Jun 2024 | CNY | 7.92 | 8.15 | 7.91 | 8.1 | 8.1 | +0.12 (+1.50%) | 1,865,755 |
| 11 Jun 2024 | CNY | 8.06 | 8.06 | 7.73 | 7.98 | 7.98 | +0.04 (+0.50%) | 2,296,314 |
| 7 Jun 2024 | CNY | 7.78 | 7.95 | 7.7 | 7.94 | 7.94 | +0.29 (+3.79%) | 3,096,219 |
| 6 Jun 2024 | CNY | 8.04 | 8.15 | 7.55 | 7.65 | 7.65 | -0.41 (-5.09%) | 3,361,284 |
| 5 Jun 2024 | CNY | 8.13 | 8.21 | 8.04 | 8.06 | 8.06 | -0.15 (-1.83%) | 2,152,200 |
| 4 Jun 2024 | CNY | 8.5 | 8.52 | 8.08 | 8.21 | 8.21 | -0.21 (-2.49%) | 3,408,100 |
| 3 Jun 2024 | CNY | 8.64 | 8.69 | 8.3 | 8.42 | 8.42 | -0.22 (-2.55%) | 2,874,211 |
| 31 May 2024 | CNY | 8.44 | 8.67 | 8.42 | 8.64 | 8.64 | +0.21 (+2.49%) | 2,383,601 |
| 30 May 2024 | CNY | 8.51 | 8.56 | 8.42 | 8.43 | 8.43 | -0.12 (-1.40%) | 1,516,100 |
| 29 May 2024 | CNY | 8.41 | 8.71 | 8.41 | 8.55 | 8.55 | +0.1 (+1.18%) | 2,086,900 |
| 28 May 2024 | CNY | 8.65 | 8.65 | 8.44 | 8.45 | 8.45 | -0.2 (-2.31%) | 2,303,786 |
| 27 May 2024 | CNY | 8.53 | 8.66 | 8.41 | 8.65 | 8.65 | +0.09 (+1.05%) | 2,566,400 |
| 24 May 2024 | CNY | 8.6 | 8.71 | 8.53 | 8.56 | 8.56 | -0.04 (-0.47%) | 2,288,811 |
| 23 May 2024 | CNY | 8.83 | 8.83 | 8.56 | 8.6 | 8.6 | -0.23 (-2.60%) | 2,459,700 |
| 22 May 2024 | CNY | 8.71 | 8.9 | 8.71 | 8.83 | 8.83 | +0.02 (+0.23%) | 3,060,545 |
| 21 May 2024 | CNY | 8.97 | 8.99 | 8.75 | 8.81 | 8.81 | -0.13 (-1.45%) | 3,391,853 |
| 20 May 2024 | CNY | 8.98 | 9.12 | 8.88 | 8.94 | 8.94 | -0.07 (-0.78%) | 2,845,200 |
| 17 May 2024 | CNY | 8.97 | 9.11 | 8.87 | 9.01 | 9.01 | +0.03 (+0.33%) | 3,060,900 |
| 16 May 2024 | CNY | 8.94 | 9.07 | 8.94 | 8.98 | 8.98 | +0.07 (+0.79%) | 3,466,842 |
| 15 May 2024 | CNY | 8.81 | 8.98 | 8.77 | 8.91 | 8.91 | +0.05 (+0.56%) | 2,880,285 |
| 14 May 2024 | CNY | 8.61 | 8.95 | 8.61 | 8.86 | 8.86 | +0.06 (+0.68%) | 4,418,077 |
| 13 May 2024 | CNY | 8.8 | 9.08 | 8.61 | 8.8 | 8.8 | -0.13 (-1.46%) | 7,069,300 |
| 10 May 2024 | CNY | 9.38 | 9.38 | 8.86 | 8.93 | 8.93 | -0.41 (-4.39%) | 8,231,739 |
| 9 May 2024 | CNY | 9 | 9.48 | 9 | 9.34 | 9.34 | +0.25 (+2.75%) | 5,334,708 |
| 8 May 2024 | CNY | 8.94 | 9.33 | 8.93 | 9.09 | 9.09 | +0.08 (+0.89%) | 4,988,045 |
| 7 May 2024 | CNY | 8.82 | 9.01 | 8.76 | 9.01 | 9.01 | +0.21 (+2.39%) | 4,002,800 |
| 6 May 2024 | CNY | 8.74 | 8.82 | 8.65 | 8.8 | 8.8 | +0.16 (+1.85%) | 3,410,200 |
| 30 Apr 2024 | CNY | 8.51 | 8.7 | 8.4 | 8.64 | 8.64 | +0.11 (+1.29%) | 4,094,300 |
