| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 7.39 | 7.46 | 7.36 | 7.45 | 7.45 | +0.06 (+0.81%) | 3,125,600 |
| 30 May 2024 | CNY | 7.42 | 7.54 | 7.38 | 7.39 | 7.39 | -0.02 (-0.27%) | 3,772,900 |
| 29 May 2024 | CNY | 7.46 | 7.49 | 7.38 | 7.41 | 7.41 | -0.02 (-0.27%) | 2,902,100 |
| 28 May 2024 | CNY | 7.5 | 7.52 | 7.4 | 7.43 | 7.43 | -0.07 (-0.93%) | 2,857,300 |
| 27 May 2024 | CNY | 7.48 | 7.51 | 7.34 | 7.5 | 7.5 | +0.08 (+1.08%) | 3,076,400 |
| 24 May 2024 | CNY | 7.47 | 7.53 | 7.41 | 7.42 | 7.42 | -0.04 (-0.54%) | 2,966,800 |
| 23 May 2024 | CNY | 7.71 | 7.71 | 7.44 | 7.46 | 7.46 | -0.23 (-2.99%) | 5,330,400 |
| 22 May 2024 | CNY | 7.69 | 7.74 | 7.67 | 7.69 | 7.69 | 0.0 (0.0%) | 2,939,600 |
| 21 May 2024 | CNY | 7.83 | 7.84 | 7.66 | 7.69 | 7.69 | -0.18 (-2.29%) | 5,116,000 |
| 20 May 2024 | CNY | 7.83 | 7.91 | 7.8 | 7.87 | 7.87 | +0.04 (+0.51%) | 4,603,200 |
| 17 May 2024 | CNY | 7.76 | 7.86 | 7.69 | 7.83 | 7.83 | +0.1 (+1.29%) | 5,221,700 |
| 16 May 2024 | CNY | 7.75 | 7.85 | 7.71 | 7.73 | 7.73 | -0.03 (-0.39%) | 4,700,700 |
| 15 May 2024 | CNY | 7.83 | 7.9 | 7.74 | 7.76 | 7.76 | -0.07 (-0.89%) | 4,376,274 |
| 14 May 2024 | CNY | 7.77 | 7.91 | 7.77 | 7.83 | 7.83 | +0.02 (+0.26%) | 3,790,500 |
| 13 May 2024 | CNY | 8.02 | 8.05 | 7.77 | 7.81 | 7.81 | -0.27 (-3.34%) | 10,560,700 |
| 10 May 2024 | CNY | 7.98 | 8.35 | 7.86 | 8.08 | 8.08 | +0.09 (+1.13%) | 13,882,801 |
| 9 May 2024 | CNY | 7.85 | 8.04 | 7.84 | 7.99 | 7.99 | +0.16 (+2.04%) | 6,725,300 |
| 8 May 2024 | CNY | 7.92 | 7.95 | 7.81 | 7.83 | 7.83 | -0.09 (-1.14%) | 6,011,000 |
| 7 May 2024 | CNY | 7.92 | 7.97 | 7.84 | 7.92 | 7.92 | -0.01 (-0.13%) | 5,757,202 |
| 6 May 2024 | CNY | 7.81 | 7.93 | 7.81 | 7.93 | 7.93 | +0.17 (+2.19%) | 5,928,782 |
| 30 Apr 2024 | CNY | 7.86 | 7.88 | 7.67 | 7.76 | 7.76 | -0.12 (-1.52%) | 6,978,891 |
| 29 Apr 2024 | CNY | 7.7 | 7.9 | 7.68 | 7.88 | 7.88 | +0.23 (+3.01%) | 6,669,600 |
| 26 Apr 2024 | CNY | 7.54 | 7.66 | 7.49 | 7.65 | 7.65 | +0.11 (+1.46%) | 5,784,501 |
| 25 Apr 2024 | CNY | 7.5 | 7.56 | 7.4 | 7.54 | 7.54 | +0.08 (+1.07%) | 5,061,411 |
| 24 Apr 2024 | CNY | 7.35 | 7.47 | 7.35 | 7.46 | 7.46 | +0.13 (+1.77%) | 5,177,501 |
| 23 Apr 2024 | CNY | 7.3 | 7.42 | 7.27 | 7.33 | 7.33 | 0.0 (0.0%) | 3,885,700 |
| 22 Apr 2024 | CNY | 7.41 | 7.45 | 7.18 | 7.33 | 7.33 | -0.08 (-1.08%) | 4,782,014 |
| 19 Apr 2024 | CNY | 7.4 | 7.58 | 7.35 | 7.41 | 7.41 | -0.03 (-0.40%) | 5,901,300 |
| 18 Apr 2024 | CNY | 7.56 | 7.58 | 7.4 | 7.44 | 7.44 | -0.09 (-1.20%) | 7,585,804 |
| 17 Apr 2024 | CNY | 7.07 | 7.53 | 7.03 | 7.53 | 7.53 | +0.62 (+8.97%) | 12,637,375 |
