| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 8.35 | 8.5 | 8.31 | 8.36 | 8.36 | 0.0 (0.0%) | 9,871,638 |
| 21 May 2024 | CNY | 8.33 | 8.44 | 8.22 | 8.36 | 8.36 | +0.03 (+0.36%) | 12,722,502 |
| 20 May 2024 | CNY | 7.98 | 8.44 | 7.97 | 8.33 | 8.33 | +0.46 (+5.84%) | 14,509,900 |
| 17 May 2024 | CNY | 7.73 | 7.88 | 7.7 | 7.87 | 7.87 | -0.27 (-3.32%) | 9,111,001 |
| 16 May 2024 | CNY | 8.19 | 8.28 | 8.06 | 8.14 | 8.14 | -0.05 (-0.61%) | 7,033,000 |
| 15 May 2024 | CNY | 8.13 | 8.25 | 8.02 | 8.19 | 8.19 | +0.08 (+0.99%) | 7,878,300 |
| 14 May 2024 | CNY | 8.22 | 8.3 | 8.06 | 8.11 | 8.11 | -0.12 (-1.46%) | 10,345,455 |
| 13 May 2024 | CNY | 8.35 | 8.37 | 8.18 | 8.23 | 8.23 | -0.07 (-0.84%) | 8,150,511 |
| 10 May 2024 | CNY | 8.36 | 8.48 | 8.23 | 8.3 | 8.3 | -0.06 (-0.72%) | 6,642,796 |
| 9 May 2024 | CNY | 8.29 | 8.37 | 8.2 | 8.36 | 8.36 | +0.11 (+1.33%) | 7,812,600 |
| 8 May 2024 | CNY | 8.14 | 8.32 | 8.13 | 8.25 | 8.25 | +0.06 (+0.73%) | 9,297,308 |
| 7 May 2024 | CNY | 8.21 | 8.26 | 8.06 | 8.19 | 8.19 | -0.02 (-0.24%) | 7,751,659 |
| 6 May 2024 | CNY | 8.03 | 8.26 | 7.84 | 8.21 | 8.21 | +0.25 (+3.14%) | 9,693,400 |
| 30 Apr 2024 | CNY | 7.97 | 8.13 | 7.93 | 7.96 | 7.96 | -0.02 (-0.25%) | 8,168,001 |
| 29 Apr 2024 | CNY | 8.2 | 8.21 | 7.82 | 7.98 | 7.98 | -0.21 (-2.56%) | 13,510,201 |
| 26 Apr 2024 | CNY | 8.31 | 8.42 | 8.13 | 8.19 | 8.19 | -0.12 (-1.44%) | 8,761,401 |
| 25 Apr 2024 | CNY | 8.21 | 8.36 | 8.15 | 8.31 | 8.31 | +0.11 (+1.34%) | 8,645,065 |
| 24 Apr 2024 | CNY | 8.11 | 8.25 | 8 | 8.2 | 8.2 | +0.02 (+0.24%) | 10,303,600 |
| 23 Apr 2024 | CNY | 8.25 | 8.37 | 8.13 | 8.18 | 8.18 | -0.25 (-2.97%) | 13,632,946 |
| 22 Apr 2024 | CNY | 8.73 | 8.87 | 8.39 | 8.43 | 8.43 | -0.31 (-3.55%) | 14,818,779 |
| 19 Apr 2024 | CNY | 8.6 | 8.79 | 8.5 | 8.74 | 8.74 | +0.16 (+1.86%) | 11,844,410 |
| 18 Apr 2024 | CNY | 8.68 | 8.8 | 8.51 | 8.58 | 8.58 | -0.06 (-0.69%) | 12,120,231 |
| 17 Apr 2024 | CNY | 8.5 | 8.7 | 8.44 | 8.64 | 8.64 | +0.11 (+1.29%) | 13,059,949 |
| 16 Apr 2024 | CNY | 8.61 | 8.77 | 8.46 | 8.53 | 8.53 | -0.09 (-1.04%) | 14,874,484 |
| 15 Apr 2024 | CNY | 8.45 | 8.65 | 8.41 | 8.62 | 8.62 | +0.1 (+1.17%) | 13,525,634 |
| 12 Apr 2024 | CNY | 8.4 | 8.62 | 8.32 | 8.52 | 8.52 | +0.12 (+1.43%) | 12,641,433 |
| 11 Apr 2024 | CNY | 8.16 | 8.52 | 8.1 | 8.4 | 8.4 | +0.25 (+3.07%) | 15,588,160 |
| 10 Apr 2024 | CNY | 8.03 | 8.24 | 7.99 | 8.15 | 8.15 | +0.11 (+1.37%) | 9,856,410 |
| 9 Apr 2024 | CNY | 7.94 | 8.08 | 7.89 | 8.04 | 8.04 | +0.11 (+1.39%) | 10,081,559 |
| 8 Apr 2024 | CNY | 7.79 | 8.09 | 7.76 | 7.93 | 7.93 | +0.04 (+0.51%) | 13,502,430 |
