| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 7.52 | 7.52 | 7.35 | 7.38 | 7.38 | -0.15 (-1.99%) | 1,052,200 |
| 22 May 2024 | CNY | 7.63 | 7.71 | 7.51 | 7.53 | 7.53 | -0.1 (-1.31%) | 2,872,723 |
| 21 May 2024 | CNY | 7.55 | 7.68 | 7.46 | 7.63 | 7.63 | +0.1 (+1.33%) | 3,751,988 |
| 20 May 2024 | CNY | 7.67 | 7.69 | 7.48 | 7.53 | 7.53 | -0.26 (-3.34%) | 4,728,692 |
| 17 May 2024 | CNY | 7.62 | 7.93 | 7.42 | 7.79 | 7.79 | +0.25 (+3.32%) | 7,182,933 |
| 16 May 2024 | CNY | 7.43 | 7.71 | 7.38 | 7.54 | 7.54 | +0.15 (+2.03%) | 3,745,694 |
| 15 May 2024 | CNY | 7.5 | 7.53 | 7.32 | 7.39 | 7.39 | -0.15 (-1.99%) | 3,387,678 |
| 14 May 2024 | CNY | 7.79 | 7.8 | 7.49 | 7.54 | 7.54 | -0.31 (-3.95%) | 4,649,516 |
| 13 May 2024 | CNY | 7.6 | 7.87 | 7.56 | 7.85 | 7.85 | +0.19 (+2.48%) | 7,451,470 |
| 10 May 2024 | CNY | 7.52 | 7.66 | 7.45 | 7.66 | 7.66 | +0.13 (+1.73%) | 4,481,706 |
| 9 May 2024 | CNY | 7.55 | 7.59 | 7.43 | 7.53 | 7.53 | -0.29 (-3.71%) | 5,515,839 |
| 8 May 2024 | CNY | 7.91 | 7.99 | 7.7 | 7.82 | 7.82 | -0.26 (-3.22%) | 7,736,285 |
| 7 May 2024 | CNY | 8 | 8.19 | 7.91 | 8.08 | 8.08 | -0.68 (-7.76%) | 16,344,627 |
| 6 May 2024 | CNY | 8.14 | 8.95 | 7.85 | 8.76 | 8.76 | +0.62 (+7.62%) | 21,562,593 |
| 30 Apr 2024 | CNY | 8.03 | 8.14 | 8 | 8.14 | 8.14 | +0.74 (+10%) | 11,250,813 |
| 29 Apr 2024 | CNY | 7.39 | 7.42 | 7.27 | 7.4 | 7.4 | 0.0 (0.0%) | 2,664,326 |
| 26 Apr 2024 | CNY | 7.03 | 7.4 | 6.86 | 7.4 | 7.4 | +0.36 (+5.11%) | 5,063,649 |
| 25 Apr 2024 | CNY | 6.81 | 7.04 | 6.71 | 7.04 | 7.04 | +0.24 (+3.53%) | 3,199,400 |
| 24 Apr 2024 | CNY | 6.65 | 6.82 | 6.61 | 6.8 | 6.8 | +0.19 (+2.87%) | 2,816,462 |
| 23 Apr 2024 | CNY | 6.4 | 6.66 | 6.4 | 6.61 | 6.61 | +0.13 (+2.01%) | 3,158,901 |
| 22 Apr 2024 | CNY | 6.62 | 6.76 | 6.4 | 6.48 | 6.48 | -0.44 (-6.36%) | 4,752,100 |
| 19 Apr 2024 | CNY | 7.28 | 7.28 | 6.88 | 6.92 | 6.92 | +0.12 (+1.76%) | 7,815,432 |
| 18 Apr 2024 | CNY | 6.9 | 7.4 | 6.74 | 6.8 | 6.8 | -0.1 (-1.45%) | 2,708,980 |
| 17 Apr 2024 | CNY | 6.39 | 6.9 | 6.3 | 6.9 | 6.9 | +0.63 (+10.05%) | 5,016,335 |
| 16 Apr 2024 | CNY | 6.68 | 6.72 | 6.18 | 6.27 | 6.27 | -0.58 (-8.47%) | 6,008,530 |
| 15 Apr 2024 | CNY | 7.37 | 7.47 | 6.84 | 6.85 | 6.85 | -0.75 (-9.87%) | 8,744,851 |
| 12 Apr 2024 | CNY | 7.73 | 7.94 | 7.51 | 7.6 | 7.6 | -0.34 (-4.28%) | 10,505,526 |
| 11 Apr 2024 | CNY | 7.17 | 7.94 | 7.08 | 7.94 | 7.94 | +0.72 (+9.97%) | 10,226,020 |
| 10 Apr 2024 | CNY | 7.16 | 7.45 | 7.01 | 7.22 | 7.22 | +0.09 (+1.26%) | 3,643,563 |
| 9 Apr 2024 | CNY | 6.92 | 7.19 | 6.92 | 7.13 | 7.13 | +0.09 (+1.28%) | 1,087,875 |
