| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 7.94 | 7.94 | 7.61 | 7.73 | 7.73 | -0.19 (-2.40%) | 10,217,985 |
| 30 May 2024 | CNY | 7.82 | 8.06 | 7.75 | 7.92 | 7.92 | +0.06 (+0.76%) | 9,225,901 |
| 29 May 2024 | CNY | 7.82 | 7.99 | 7.74 | 7.86 | 7.86 | +0.06 (+0.77%) | 7,128,454 |
| 28 May 2024 | CNY | 7.75 | 7.97 | 7.63 | 7.8 | 7.8 | +0.06 (+0.78%) | 8,694,500 |
| 27 May 2024 | CNY | 7.6 | 7.75 | 7.5 | 7.74 | 7.74 | +0.15 (+1.98%) | 7,350,800 |
| 24 May 2024 | CNY | 7.75 | 7.89 | 7.56 | 7.59 | 7.59 | -0.22 (-2.82%) | 10,906,750 |
| 23 May 2024 | CNY | 7.9 | 7.96 | 7.57 | 7.81 | 7.81 | -0.46 (-5.56%) | 21,478,645 |
| 22 May 2024 | CNY | 8.3 | 8.33 | 8.19 | 8.27 | 8.27 | -0.02 (-0.24%) | 5,346,483 |
| 21 May 2024 | CNY | 8.5 | 8.5 | 8.27 | 8.29 | 8.29 | -0.21 (-2.47%) | 8,387,093 |
| 20 May 2024 | CNY | 8.4 | 8.56 | 8.35 | 8.5 | 8.5 | +0.1 (+1.19%) | 9,933,760 |
| 17 May 2024 | CNY | 8.33 | 8.56 | 8.23 | 8.4 | 8.4 | +0.12 (+1.45%) | 10,337,100 |
| 16 May 2024 | CNY | 8.15 | 8.42 | 8.14 | 8.28 | 8.28 | +0.15 (+1.85%) | 7,246,170 |
| 15 May 2024 | CNY | 8.25 | 8.33 | 8.12 | 8.13 | 8.13 | -0.12 (-1.45%) | 5,048,780 |
| 14 May 2024 | CNY | 8.2 | 8.35 | 8.18 | 8.25 | 8.25 | +0.05 (+0.61%) | 5,512,300 |
| 13 May 2024 | CNY | 8.47 | 8.47 | 8.15 | 8.2 | 8.2 | -0.31 (-3.64%) | 11,167,630 |
| 10 May 2024 | CNY | 8.52 | 8.6 | 8.42 | 8.51 | 8.51 | +0.03 (+0.35%) | 6,383,120 |
| 9 May 2024 | CNY | 8.36 | 8.63 | 8.32 | 8.48 | 8.48 | +0.11 (+1.31%) | 7,597,772 |
| 8 May 2024 | CNY | 8.49 | 8.49 | 8.27 | 8.37 | 8.37 | -0.13 (-1.53%) | 8,019,951 |
| 7 May 2024 | CNY | 8.38 | 8.59 | 8.3 | 8.5 | 8.5 | +0.12 (+1.43%) | 9,764,060 |
| 6 May 2024 | CNY | 8.31 | 8.5 | 8.23 | 8.38 | 8.38 | +0.11 (+1.33%) | 9,441,100 |
| 30 Apr 2024 | CNY | 8.23 | 8.31 | 8.18 | 8.27 | 8.27 | +0.02 (+0.24%) | 8,310,024 |
| 29 Apr 2024 | CNY | 8 | 8.36 | 8 | 8.25 | 8.25 | +0.28 (+3.51%) | 14,015,547 |
| 26 Apr 2024 | CNY | 7.93 | 8.05 | 7.91 | 7.97 | 7.97 | -0.04 (-0.50%) | 9,725,900 |
| 25 Apr 2024 | CNY | 7.93 | 8.06 | 7.83 | 8.01 | 8.01 | +0.04 (+0.50%) | 10,895,280 |
| 24 Apr 2024 | CNY | 8.04 | 8.13 | 7.75 | 7.97 | 7.97 | 0.0 (0.0%) | 13,804,800 |
| 23 Apr 2024 | CNY | 8.06 | 8.38 | 7.83 | 7.97 | 7.97 | -0.02 (-0.25%) | 26,773,851 |
| 22 Apr 2024 | CNY | 7.29 | 7.99 | 7.29 | 7.99 | 7.99 | +0.73 (+10.06%) | 21,428,261 |
| 19 Apr 2024 | CNY | 7.47 | 7.56 | 7.15 | 7.26 | 7.26 | -0.28 (-3.71%) | 14,992,931 |
| 18 Apr 2024 | CNY | 7.77 | 7.88 | 7.41 | 7.54 | 7.54 | -0.24 (-3.08%) | 14,469,510 |
| 17 Apr 2024 | CNY | 7.1 | 7.79 | 7.06 | 7.78 | 7.78 | +0.59 (+8.21%) | 20,050,742 |
