| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 8.67 | 8.75 | 8.62 | 8.65 | 8.65 | -0.05 (-0.57%) | 74,522,402 |
| 20 May 2024 | CNY | 8.65 | 8.78 | 8.63 | 8.7 | 8.7 | -0.02 (-0.23%) | 104,989,535 |
| 17 May 2024 | CNY | 8.59 | 8.72 | 8.54 | 8.72 | 8.72 | +0.09 (+1.04%) | 114,122,355 |
| 16 May 2024 | CNY | 8.78 | 8.84 | 8.59 | 8.63 | 8.63 | -0.08 (-0.92%) | 149,943,854 |
| 15 May 2024 | CNY | 9.5 | 9.5 | 8.64 | 8.71 | 8.71 | -0.75 (-7.93%) | 281,863,345 |
| 14 May 2024 | CNY | 9.26 | 9.48 | 9.06 | 9.46 | 9.46 | +0.16 (+1.72%) | 219,391,703 |
| 13 May 2024 | CNY | 9 | 9.48 | 8.95 | 9.3 | 9.3 | +0.18 (+1.97%) | 243,738,976 |
| 10 May 2024 | CNY | 8.78 | 9.27 | 8.74 | 9.12 | 9.12 | +0.34 (+3.87%) | 255,260,071 |
| 9 May 2024 | CNY | 8.8 | 8.84 | 8.73 | 8.78 | 8.78 | +0.02 (+0.23%) | 126,419,989 |
| 8 May 2024 | CNY | 8.74 | 8.91 | 8.68 | 8.76 | 8.76 | +0.01 (+0.11%) | 143,703,872 |
| 7 May 2024 | CNY | 8.81 | 8.88 | 8.71 | 8.75 | 8.75 | -0.15 (-1.69%) | 174,909,068 |
| 6 May 2024 | CNY | 9.12 | 9.14 | 8.83 | 8.9 | 8.9 | -0.09 (-1.00%) | 208,028,433 |
| 30 Apr 2024 | CNY | 9.05 | 9.19 | 8.93 | 8.99 | 8.99 | -0.16 (-1.75%) | 253,236,831 |
| 29 Apr 2024 | CNY | 9.15 | 9.5 | 8.94 | 9.15 | 9.15 | +0.25 (+2.81%) | 455,845,241 |
| 26 Apr 2024 | CNY | 8.6 | 8.9 | 8.4 | 8.9 | 8.9 | +0.81 (+10.01%) | 391,383,194 |
| 25 Apr 2024 | CNY | 8.02 | 8.18 | 8.01 | 8.09 | 8.09 | 0.0 (0.0%) | 105,580,874 |
| 24 Apr 2024 | CNY | 7.81 | 8.22 | 7.75 | 8.09 | 8.09 | +0.27 (+3.45%) | 171,783,074 |
| 23 Apr 2024 | CNY | 7.99 | 8.04 | 7.8 | 7.82 | 7.82 | +0.15 (+1.96%) | 138,871,812 |
| 22 Apr 2024 | CNY | 7.67 | 7.77 | 7.56 | 7.67 | 7.67 | +0.01 (+0.13%) | 64,304,595 |
| 19 Apr 2024 | CNY | 7.63 | 7.76 | 7.61 | 7.66 | 7.66 | -0.06 (-0.78%) | 72,233,954 |
| 18 Apr 2024 | CNY | 7.65 | 7.9 | 7.61 | 7.72 | 7.72 | +0.01 (+0.13%) | 121,699,762 |
| 17 Apr 2024 | CNY | 7.59 | 7.72 | 7.52 | 7.71 | 7.71 | +0.21 (+2.80%) | 116,204,330 |
| 16 Apr 2024 | CNY | 7.82 | 7.9 | 7.48 | 7.5 | 7.5 | -0.45 (-5.66%) | 119,224,357 |
| 15 Apr 2024 | CNY | 7.82 | 8.1 | 7.57 | 7.95 | 7.95 | +0.19 (+2.45%) | 148,836,723 |
| 12 Apr 2024 | CNY | 7.7 | 7.87 | 7.7 | 7.76 | 7.76 | -0.02 (-0.26%) | 93,634,605 |
| 11 Apr 2024 | CNY | 7.94 | 8.14 | 7.62 | 7.78 | 7.78 | -0.27 (-3.35%) | 169,231,027 |
| 10 Apr 2024 | CNY | 8.2 | 8.26 | 7.98 | 8.05 | 8.05 | -0.16 (-1.95%) | 108,871,425 |
| 9 Apr 2024 | CNY | 7.99 | 8.37 | 7.99 | 8.21 | 8.21 | +0.22 (+2.75%) | 128,974,790 |
| 8 Apr 2024 | CNY | 8.04 | 8.18 | 7.82 | 7.99 | 7.99 | -0.45 (-5.33%) | 174,602,932 |
| 3 Apr 2024 | CNY | 8.26 | 8.66 | 8.21 | 8.44 | 8.44 | +0.09 (+1.08%) | 221,692,952 |
