| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 7.17 | 7.17 | 6.86 | 6.98 | 6.98 | +0.04 (+0.58%) | 4,397,323 |
| 3 Jun 2024 | CNY | 7.17 | 7.17 | 6.89 | 6.94 | 6.94 | -0.22 (-3.07%) | 8,525,649 |
| 31 May 2024 | CNY | 7.12 | 7.22 | 7.09 | 7.16 | 7.16 | +0.02 (+0.28%) | 5,909,740 |
| 30 May 2024 | CNY | 7.28 | 7.33 | 7.12 | 7.14 | 7.14 | -0.18 (-2.46%) | 6,887,280 |
| 29 May 2024 | CNY | 7.38 | 7.44 | 7.26 | 7.32 | 7.32 | -0.13 (-1.74%) | 5,260,874 |
| 28 May 2024 | CNY | 7.44 | 7.5 | 7.38 | 7.45 | 7.45 | +0.02 (+0.27%) | 6,139,180 |
| 27 May 2024 | CNY | 7.3 | 7.44 | 7.25 | 7.43 | 7.43 | +0.19 (+2.62%) | 7,173,960 |
| 24 May 2024 | CNY | 7.21 | 7.35 | 7.2 | 7.24 | 7.24 | +0.01 (+0.14%) | 4,467,340 |
| 23 May 2024 | CNY | 7.45 | 7.45 | 7.21 | 7.23 | 7.23 | -0.19 (-2.56%) | 7,328,477 |
| 22 May 2024 | CNY | 7.41 | 7.5 | 7.41 | 7.42 | 7.42 | -0.05 (-0.67%) | 5,899,380 |
| 21 May 2024 | CNY | 7.51 | 7.51 | 7.38 | 7.47 | 7.47 | -0.05 (-0.66%) | 6,911,740 |
| 20 May 2024 | CNY | 7.44 | 7.57 | 7.39 | 7.52 | 7.52 | +0.09 (+1.21%) | 10,434,690 |
| 17 May 2024 | CNY | 7.44 | 7.52 | 7.37 | 7.43 | 7.43 | -0.01 (-0.13%) | 8,450,700 |
| 16 May 2024 | CNY | 7.55 | 7.57 | 7.41 | 7.44 | 7.44 | -0.09 (-1.20%) | 9,502,061 |
| 15 May 2024 | CNY | 7.72 | 7.81 | 7.51 | 7.53 | 7.53 | -0.28 (-3.59%) | 15,023,507 |
| 14 May 2024 | CNY | 7.7 | 7.97 | 7.61 | 7.81 | 7.81 | -0.12 (-1.51%) | 26,761,447 |
| 13 May 2024 | CNY | 7.49 | 7.99 | 7.38 | 7.93 | 7.93 | +0.63 (+8.63%) | 33,237,002 |
| 10 May 2024 | CNY | 7.29 | 7.33 | 7.22 | 7.3 | 7.3 | +0.03 (+0.41%) | 5,738,120 |
| 9 May 2024 | CNY | 7.21 | 7.33 | 7.21 | 7.27 | 7.27 | +0.03 (+0.41%) | 4,918,688 |
| 8 May 2024 | CNY | 7.3 | 7.36 | 7.22 | 7.24 | 7.24 | -0.06 (-0.82%) | 4,619,468 |
| 7 May 2024 | CNY | 7.26 | 7.35 | 7.23 | 7.3 | 7.3 | -0.1 (-1.35%) | 7,481,820 |
| 6 May 2024 | CNY | 7.41 | 7.5 | 7.3 | 7.4 | 7.4 | +0.11 (+1.51%) | 7,587,608 |
| 30 Apr 2024 | CNY | 7.21 | 7.45 | 7.21 | 7.29 | 7.29 | +0.09 (+1.25%) | 8,403,570 |
| 29 Apr 2024 | CNY | 7.03 | 7.2 | 7 | 7.2 | 7.2 | +0.17 (+2.42%) | 5,364,239 |
| 26 Apr 2024 | CNY | 6.95 | 7.05 | 6.88 | 7.03 | 7.03 | +0.06 (+0.86%) | 5,337,328 |
| 25 Apr 2024 | CNY | 6.92 | 7.02 | 6.91 | 6.97 | 6.97 | 0.0 (0.0%) | 3,103,115 |
| 24 Apr 2024 | CNY | 6.94 | 6.99 | 6.87 | 6.97 | 6.97 | +0.07 (+1.01%) | 3,599,224 |
| 23 Apr 2024 | CNY | 7 | 7.07 | 6.88 | 6.9 | 6.9 | -0.12 (-1.71%) | 5,701,586 |
| 22 Apr 2024 | CNY | 7.12 | 7.2 | 6.93 | 7.02 | 7.02 | -0.26 (-3.57%) | 8,205,832 |
| 19 Apr 2024 | CNY | 7.07 | 7.38 | 7.03 | 7.28 | 7.28 | +0.21 (+2.97%) | 8,693,733 |
