| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 9.32 | 9.43 | 9.25 | 9.32 | 9.32 | +0.02 (+0.22%) | 9,624,733 |
| 6 Jun 2024 | CNY | 9.53 | 9.57 | 9.28 | 9.3 | 9.3 | -0.12 (-1.27%) | 12,501,416 |
| 5 Jun 2024 | CNY | 9.58 | 9.61 | 9.41 | 9.42 | 9.42 | -0.15 (-1.57%) | 8,147,000 |
| 4 Jun 2024 | CNY | 9.45 | 9.6 | 9.43 | 9.57 | 9.57 | +0.11 (+1.16%) | 11,254,783 |
| 3 Jun 2024 | CNY | 9.63 | 9.65 | 9.4 | 9.46 | 9.46 | -0.2 (-2.07%) | 15,998,400 |
| 31 May 2024 | CNY | 9.84 | 9.92 | 9.62 | 9.66 | 9.66 | -0.17 (-1.73%) | 24,197,717 |
| 30 May 2024 | CNY | 9.77 | 9.88 | 9.7 | 9.83 | 9.83 | +0.06 (+0.61%) | 8,123,173 |
| 29 May 2024 | CNY | 9.75 | 9.92 | 9.73 | 9.77 | 9.77 | -0.01 (-0.10%) | 8,334,075 |
| 28 May 2024 | CNY | 9.75 | 9.92 | 9.63 | 9.78 | 9.78 | +0.05 (+0.51%) | 13,039,627 |
| 27 May 2024 | CNY | 9.69 | 9.74 | 9.52 | 9.73 | 9.73 | +0.06 (+0.62%) | 9,841,021 |
| 24 May 2024 | CNY | 9.7 | 9.82 | 9.64 | 9.67 | 9.67 | -0.06 (-0.62%) | 8,969,579 |
| 23 May 2024 | CNY | 10 | 10.05 | 9.69 | 9.73 | 9.73 | -0.26 (-2.60%) | 17,338,200 |
| 22 May 2024 | CNY | 9.91 | 10.04 | 9.9 | 9.99 | 9.99 | +0.09 (+0.91%) | 14,998,100 |
| 21 May 2024 | CNY | 9.91 | 9.94 | 9.84 | 9.9 | 9.9 | -0.01 (-0.10%) | 7,554,000 |
| 20 May 2024 | CNY | 9.9 | 9.94 | 9.8 | 9.91 | 9.91 | +0.02 (+0.20%) | 10,826,416 |
| 17 May 2024 | CNY | 9.78 | 9.9 | 9.75 | 9.89 | 9.89 | +0.08 (+0.82%) | 10,741,312 |
| 16 May 2024 | CNY | 9.96 | 9.96 | 9.77 | 9.81 | 9.81 | -0.08 (-0.81%) | 10,475,700 |
| 15 May 2024 | CNY | 10 | 10.02 | 9.88 | 9.89 | 9.89 | -0.13 (-1.30%) | 9,591,400 |
| 14 May 2024 | CNY | 10.05 | 10.12 | 9.97 | 10.02 | 10.02 | -0.03 (-0.30%) | 10,379,723 |
| 13 May 2024 | CNY | 10.08 | 10.1 | 9.95 | 10.05 | 10.05 | -0.11 (-1.08%) | 9,875,676 |
| 10 May 2024 | CNY | 10.21 | 10.25 | 10.07 | 10.16 | 10.16 | -0.05 (-0.49%) | 9,714,100 |
| 9 May 2024 | CNY | 10.09 | 10.25 | 10.06 | 10.21 | 10.21 | +0.22 (+2.20%) | 12,668,797 |
| 8 May 2024 | CNY | 10.15 | 10.16 | 9.96 | 9.99 | 9.99 | -0.18 (-1.77%) | 10,774,400 |
| 7 May 2024 | CNY | 10.36 | 10.36 | 10.14 | 10.17 | 10.17 | -0.14 (-1.36%) | 14,527,800 |
| 6 May 2024 | CNY | 10.25 | 10.39 | 10.23 | 10.31 | 10.31 | +0.18 (+1.78%) | 17,392,647 |
| 30 Apr 2024 | CNY | 10.15 | 10.22 | 10.08 | 10.13 | 10.13 | -0.02 (-0.20%) | 11,863,490 |
| 29 Apr 2024 | CNY | 10.09 | 10.4 | 10.06 | 10.15 | 10.15 | +0.38 (+3.89%) | 32,863,595 |
| 26 Apr 2024 | CNY | 9.6 | 9.8 | 9.58 | 9.77 | 9.77 | +0.07 (+0.72%) | 14,908,900 |
| 25 Apr 2024 | CNY | 9.47 | 9.74 | 9.42 | 9.7 | 9.7 | +0.2 (+2.11%) | 14,330,111 |
| 24 Apr 2024 | CNY | 9.68 | 9.73 | 9.35 | 9.5 | 9.5 | -0.24 (-2.46%) | 22,747,388 |
