| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 7.97 | 8.04 | 7.92 | 8.03 | 8.03 | +0.06 (+0.75%) | 2,648,800 |
| 30 May 2024 | CNY | 7.96 | 8.02 | 7.94 | 7.97 | 7.97 | -0.01 (-0.13%) | 1,975,313 |
| 29 May 2024 | CNY | 7.95 | 8.07 | 7.92 | 7.98 | 7.98 | +0.04 (+0.50%) | 2,824,900 |
| 28 May 2024 | CNY | 8.08 | 8.12 | 7.94 | 7.94 | 7.94 | -0.15 (-1.85%) | 2,817,501 |
| 27 May 2024 | CNY | 8.1 | 8.15 | 7.97 | 8.09 | 8.09 | +0.01 (+0.12%) | 3,838,900 |
| 24 May 2024 | CNY | 8.2 | 8.25 | 8.06 | 8.08 | 8.08 | -0.11 (-1.34%) | 5,228,100 |
| 23 May 2024 | CNY | 8.31 | 8.33 | 8.18 | 8.19 | 8.19 | -0.16 (-1.92%) | 4,297,252 |
| 22 May 2024 | CNY | 8.3 | 8.45 | 8.29 | 8.35 | 8.35 | +0.01 (+0.12%) | 5,223,836 |
| 21 May 2024 | CNY | 8.41 | 8.48 | 8.32 | 8.34 | 8.34 | -0.09 (-1.07%) | 4,612,600 |
| 20 May 2024 | CNY | 8.67 | 8.73 | 8.42 | 8.43 | 8.43 | -0.08 (-0.94%) | 9,661,673 |
| 17 May 2024 | CNY | 8.39 | 8.51 | 8.24 | 8.51 | 8.51 | +0.14 (+1.67%) | 6,198,513 |
| 16 May 2024 | CNY | 8.27 | 8.39 | 8.24 | 8.37 | 8.37 | +0.18 (+2.20%) | 4,689,892 |
| 15 May 2024 | CNY | 8.28 | 8.35 | 8.18 | 8.19 | 8.19 | -0.12 (-1.44%) | 2,869,200 |
| 14 May 2024 | CNY | 8.36 | 8.36 | 8.28 | 8.31 | 8.31 | -0.01 (-0.12%) | 2,962,382 |
| 13 May 2024 | CNY | 8.19 | 8.39 | 8.15 | 8.32 | 8.32 | +0.07 (+0.85%) | 5,577,888 |
| 10 May 2024 | CNY | 8.23 | 8.26 | 8.16 | 8.25 | 8.25 | +0.04 (+0.49%) | 4,085,122 |
| 9 May 2024 | CNY | 8.16 | 8.23 | 8.12 | 8.21 | 8.21 | +0.06 (+0.74%) | 3,883,820 |
| 8 May 2024 | CNY | 8.16 | 8.18 | 8.07 | 8.15 | 8.15 | +0.01 (+0.12%) | 3,592,610 |
| 7 May 2024 | CNY | 8.11 | 8.18 | 8.09 | 8.14 | 8.14 | +0.02 (+0.25%) | 3,319,670 |
| 6 May 2024 | CNY | 8.1 | 8.19 | 8.07 | 8.12 | 8.12 | +0.07 (+0.87%) | 5,060,170 |
| 30 Apr 2024 | CNY | 8.08 | 8.1 | 7.98 | 8.05 | 8.05 | 0.0 (0.0%) | 4,503,202 |
| 29 Apr 2024 | CNY | 7.83 | 8.11 | 7.8 | 8.05 | 8.05 | +0.29 (+3.74%) | 7,870,582 |
| 26 Apr 2024 | CNY | 7.67 | 7.79 | 7.6 | 7.76 | 7.76 | +0.09 (+1.17%) | 4,225,900 |
| 25 Apr 2024 | CNY | 7.65 | 7.68 | 7.59 | 7.67 | 7.67 | +0.07 (+0.92%) | 3,252,759 |
| 24 Apr 2024 | CNY | 7.49 | 7.6 | 7.46 | 7.6 | 7.6 | +0.14 (+1.88%) | 3,248,500 |
| 23 Apr 2024 | CNY | 7.5 | 7.54 | 7.44 | 7.46 | 7.46 | -0.02 (-0.27%) | 2,560,401 |
| 22 Apr 2024 | CNY | 7.62 | 7.65 | 7.46 | 7.48 | 7.48 | -0.1 (-1.32%) | 3,564,161 |
| 19 Apr 2024 | CNY | 7.59 | 7.65 | 7.49 | 7.58 | 7.58 | -0.02 (-0.26%) | 3,073,402 |
| 18 Apr 2024 | CNY | 7.67 | 7.74 | 7.6 | 7.6 | 7.6 | -0.07 (-0.91%) | 3,835,970 |
| 17 Apr 2024 | CNY | 7.38 | 7.72 | 7.35 | 7.67 | 7.67 | +0.35 (+4.78%) | 7,120,003 |
