| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 7.73 | 7.78 | 7.69 | 7.69 | 7.69 | -0.05 (-0.65%) | 2,700,800 |
| 30 May 2024 | CNY | 7.77 | 7.84 | 7.68 | 7.74 | 7.74 | -0.09 (-1.15%) | 3,571,876 |
| 29 May 2024 | CNY | 7.65 | 7.9 | 7.62 | 7.83 | 7.83 | +0.13 (+1.69%) | 6,075,972 |
| 28 May 2024 | CNY | 7.68 | 7.8 | 7.62 | 7.7 | 7.7 | +0.02 (+0.26%) | 4,459,238 |
| 27 May 2024 | CNY | 7.58 | 7.7 | 7.54 | 7.68 | 7.68 | +0.1 (+1.32%) | 2,738,326 |
| 24 May 2024 | CNY | 7.67 | 7.7 | 7.57 | 7.58 | 7.58 | -0.09 (-1.17%) | 3,443,300 |
| 23 May 2024 | CNY | 7.86 | 7.86 | 7.64 | 7.67 | 7.67 | -0.23 (-2.91%) | 5,844,653 |
| 22 May 2024 | CNY | 7.9 | 7.92 | 7.84 | 7.9 | 7.9 | +0.02 (+0.25%) | 2,812,600 |
| 21 May 2024 | CNY | 8.05 | 8.05 | 7.85 | 7.88 | 7.88 | -0.16 (-1.99%) | 6,205,154 |
| 20 May 2024 | CNY | 7.99 | 8.14 | 7.99 | 8.04 | 8.04 | +0.07 (+0.88%) | 8,281,400 |
| 17 May 2024 | CNY | 7.98 | 7.99 | 7.81 | 7.97 | 7.97 | +0.03 (+0.38%) | 6,327,940 |
| 16 May 2024 | CNY | 7.99 | 8.06 | 7.93 | 7.94 | 7.94 | -0.01 (-0.13%) | 5,255,400 |
| 15 May 2024 | CNY | 8.04 | 8.04 | 7.93 | 7.95 | 7.95 | -0.09 (-1.12%) | 4,114,600 |
| 14 May 2024 | CNY | 7.99 | 8.1 | 7.97 | 8.04 | 8.04 | +0.05 (+0.63%) | 4,562,843 |
| 13 May 2024 | CNY | 8.07 | 8.07 | 7.94 | 7.99 | 7.99 | -0.11 (-1.36%) | 7,157,500 |
| 10 May 2024 | CNY | 8.23 | 8.31 | 8.02 | 8.1 | 8.1 | -0.11 (-1.34%) | 8,831,183 |
| 9 May 2024 | CNY | 8.06 | 8.4 | 8.06 | 8.21 | 8.21 | +0.11 (+1.36%) | 11,823,025 |
| 8 May 2024 | CNY | 8.28 | 8.29 | 8.1 | 8.1 | 8.1 | -0.16 (-1.94%) | 7,981,901 |
| 7 May 2024 | CNY | 8.48 | 8.58 | 8.24 | 8.26 | 8.26 | -0.18 (-2.13%) | 9,103,335 |
| 6 May 2024 | CNY | 8.34 | 8.48 | 8.21 | 8.44 | 8.44 | +0.1 (+1.20%) | 12,581,860 |
| 30 Apr 2024 | CNY | 8.68 | 8.68 | 8.05 | 8.34 | 8.34 | -0.46 (-5.23%) | 19,090,956 |
| 29 Apr 2024 | CNY | 8.67 | 8.82 | 8.63 | 8.8 | 8.8 | +0.13 (+1.50%) | 4,754,487 |
| 26 Apr 2024 | CNY | 8.48 | 8.67 | 8.45 | 8.67 | 8.67 | +0.12 (+1.40%) | 4,935,900 |
| 25 Apr 2024 | CNY | 8.4 | 8.69 | 8.38 | 8.55 | 8.55 | +0.11 (+1.30%) | 4,488,618 |
| 24 Apr 2024 | CNY | 8.27 | 8.47 | 8.22 | 8.44 | 8.44 | +0.15 (+1.81%) | 3,525,800 |
| 23 Apr 2024 | CNY | 8.45 | 8.49 | 8.27 | 8.29 | 8.29 | -0.16 (-1.89%) | 4,755,800 |
| 22 Apr 2024 | CNY | 8.6 | 8.78 | 8.43 | 8.45 | 8.45 | -0.22 (-2.54%) | 4,185,300 |
| 19 Apr 2024 | CNY | 8.65 | 8.85 | 8.59 | 8.67 | 8.67 | +0.02 (+0.23%) | 4,941,802 |
| 18 Apr 2024 | CNY | 8.62 | 8.73 | 8.53 | 8.65 | 8.65 | +0.06 (+0.70%) | 4,433,300 |
| 17 Apr 2024 | CNY | 8.27 | 8.6 | 8.26 | 8.59 | 8.59 | +0.33 (+4.00%) | 5,108,042 |
