| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 9.14 | 9.21 | 9.08 | 9.17 | 9.17 | +0.04 (+0.44%) | 5,876,943 |
| 20 May 2024 | CNY | 9.29 | 9.31 | 9.12 | 9.13 | 9.13 | -0.04 (-0.44%) | 7,502,421 |
| 17 May 2024 | CNY | 9.05 | 9.19 | 9.01 | 9.17 | 9.17 | +0.12 (+1.33%) | 9,504,123 |
| 16 May 2024 | CNY | 9.05 | 9.28 | 9 | 9.05 | 9.05 | +0.13 (+1.46%) | 10,810,742 |
| 15 May 2024 | CNY | 9.03 | 9.04 | 8.9 | 8.92 | 8.92 | -0.05 (-0.56%) | 4,367,777 |
| 14 May 2024 | CNY | 9 | 9.08 | 8.92 | 8.97 | 8.97 | +0.04 (+0.45%) | 5,462,463 |
| 13 May 2024 | CNY | 8.93 | 9.02 | 8.88 | 8.93 | 8.93 | -0.06 (-0.67%) | 5,355,100 |
| 10 May 2024 | CNY | 9.01 | 9.05 | 8.89 | 8.99 | 8.99 | +0.01 (+0.11%) | 5,534,360 |
| 9 May 2024 | CNY | 8.89 | 9.06 | 8.88 | 8.98 | 8.98 | +0.11 (+1.24%) | 5,771,417 |
| 8 May 2024 | CNY | 9.03 | 9.06 | 8.85 | 8.87 | 8.87 | -0.19 (-2.10%) | 6,747,095 |
| 7 May 2024 | CNY | 9.02 | 9.1 | 8.99 | 9.06 | 9.06 | +0.02 (+0.22%) | 6,107,758 |
| 6 May 2024 | CNY | 8.91 | 9.09 | 8.91 | 9.04 | 9.04 | +0.17 (+1.92%) | 9,901,645 |
| 30 Apr 2024 | CNY | 8.88 | 9.02 | 8.81 | 8.87 | 8.87 | -0.03 (-0.34%) | 9,596,315 |
| 29 Apr 2024 | CNY | 8.44 | 8.93 | 8.41 | 8.9 | 8.9 | +0.45 (+5.33%) | 14,056,890 |
| 26 Apr 2024 | CNY | 8.23 | 8.45 | 8.18 | 8.45 | 8.45 | +0.23 (+2.80%) | 10,135,536 |
| 25 Apr 2024 | CNY | 8.21 | 8.3 | 8.12 | 8.22 | 8.22 | -0.01 (-0.12%) | 5,437,047 |
| 24 Apr 2024 | CNY | 8.23 | 8.25 | 8.12 | 8.23 | 8.23 | +0.02 (+0.24%) | 6,958,979 |
| 23 Apr 2024 | CNY | 8.29 | 8.36 | 8.21 | 8.21 | 8.21 | -0.08 (-0.97%) | 6,228,064 |
| 22 Apr 2024 | CNY | 8.45 | 8.55 | 8.25 | 8.29 | 8.29 | -0.15 (-1.78%) | 7,955,072 |
| 19 Apr 2024 | CNY | 8.6 | 8.68 | 8.42 | 8.44 | 8.44 | -0.17 (-1.97%) | 6,243,823 |
| 18 Apr 2024 | CNY | 8.71 | 8.84 | 8.6 | 8.61 | 8.61 | -0.09 (-1.03%) | 6,798,651 |
| 17 Apr 2024 | CNY | 8.42 | 8.7 | 8.42 | 8.7 | 8.7 | +0.34 (+4.07%) | 8,972,463 |
| 16 Apr 2024 | CNY | 8.63 | 8.78 | 8.34 | 8.36 | 8.36 | -0.31 (-3.58%) | 12,411,743 |
| 15 Apr 2024 | CNY | 8.85 | 8.89 | 8.48 | 8.67 | 8.67 | -0.35 (-3.88%) | 15,948,173 |
| 12 Apr 2024 | CNY | 9.12 | 9.2 | 9.02 | 9.02 | 9.02 | -0.11 (-1.20%) | 6,080,684 |
| 11 Apr 2024 | CNY | 9.08 | 9.26 | 9 | 9.13 | 9.13 | +0.01 (+0.11%) | 6,950,367 |
| 10 Apr 2024 | CNY | 9.14 | 9.2 | 9.01 | 9.12 | 9.12 | -0.03 (-0.33%) | 7,820,656 |
| 9 Apr 2024 | CNY | 8.96 | 9.18 | 8.92 | 9.15 | 9.15 | +0.21 (+2.35%) | 6,348,058 |
| 8 Apr 2024 | CNY | 9.09 | 9.09 | 8.93 | 8.94 | 8.94 | -0.15 (-1.65%) | 7,479,846 |
| 3 Apr 2024 | CNY | 8.93 | 9.11 | 8.9 | 9.09 | 9.09 | +0.16 (+1.79%) | 7,431,200 |
