| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 8.48 | 8.69 | 8.47 | 8.64 | 8.64 | +0.1 (+1.17%) | 5,196,700 |
| 30 May 2024 | CNY | 8.46 | 8.65 | 8.42 | 8.54 | 8.54 | +0.04 (+0.47%) | 5,297,100 |
| 29 May 2024 | CNY | 8.45 | 8.7 | 8.42 | 8.5 | 8.5 | -0.07 (-0.82%) | 5,529,300 |
| 28 May 2024 | CNY | 8.64 | 8.73 | 8.56 | 8.57 | 8.57 | -0.13 (-1.49%) | 4,917,600 |
| 27 May 2024 | CNY | 8.55 | 8.71 | 8.5 | 8.7 | 8.7 | +0.16 (+1.87%) | 5,978,100 |
| 24 May 2024 | CNY | 8.62 | 8.69 | 8.52 | 8.54 | 8.54 | -0.09 (-1.04%) | 5,948,200 |
| 23 May 2024 | CNY | 8.87 | 8.92 | 8.54 | 8.63 | 8.63 | -0.3 (-3.36%) | 10,285,768 |
| 22 May 2024 | CNY | 9.1 | 9.14 | 8.9 | 8.93 | 8.93 | -0.17 (-1.87%) | 9,349,700 |
| 21 May 2024 | CNY | 8.99 | 9.21 | 8.95 | 9.1 | 9.1 | +0.1 (+1.11%) | 11,615,814 |
| 20 May 2024 | CNY | 8.99 | 9.09 | 8.7 | 9 | 9 | -0.27 (-2.91%) | 20,059,197 |
| 17 May 2024 | CNY | 9.26 | 9.52 | 9.15 | 9.27 | 9.27 | +0.1 (+1.09%) | 22,016,541 |
| 16 May 2024 | CNY | 9.05 | 9.33 | 8.92 | 9.17 | 9.17 | +0.04 (+0.44%) | 22,484,160 |
| 15 May 2024 | CNY | 9.25 | 9.59 | 9.09 | 9.13 | 9.13 | -0.12 (-1.30%) | 30,600,806 |
| 14 May 2024 | CNY | 8.98 | 9.35 | 8.94 | 9.25 | 9.25 | +0.32 (+3.58%) | 27,323,159 |
| 13 May 2024 | CNY | 8.65 | 9.1 | 8.52 | 8.93 | 8.93 | +0.29 (+3.36%) | 19,768,066 |
| 10 May 2024 | CNY | 8.75 | 8.8 | 8.56 | 8.64 | 8.64 | -0.09 (-1.03%) | 6,762,000 |
| 9 May 2024 | CNY | 8.6 | 8.77 | 8.6 | 8.73 | 8.73 | +0.12 (+1.39%) | 5,272,195 |
| 8 May 2024 | CNY | 8.8 | 8.8 | 8.59 | 8.61 | 8.61 | -0.19 (-2.16%) | 6,902,900 |
| 7 May 2024 | CNY | 8.9 | 8.98 | 8.75 | 8.8 | 8.8 | -0.11 (-1.23%) | 8,256,840 |
| 6 May 2024 | CNY | 8.78 | 9 | 8.72 | 8.91 | 8.91 | +0.25 (+2.89%) | 12,037,765 |
| 30 Apr 2024 | CNY | 8.68 | 8.71 | 8.51 | 8.66 | 8.66 | -0.02 (-0.23%) | 9,449,500 |
| 29 Apr 2024 | CNY | 8.4 | 8.75 | 8.4 | 8.68 | 8.68 | +0.28 (+3.33%) | 10,656,724 |
| 26 Apr 2024 | CNY | 8.21 | 8.51 | 8.2 | 8.4 | 8.4 | +0.14 (+1.69%) | 11,779,869 |
| 25 Apr 2024 | CNY | 8.26 | 8.35 | 8.04 | 8.26 | 8.26 | -0.14 (-1.67%) | 13,460,600 |
| 24 Apr 2024 | CNY | 8.29 | 8.45 | 8 | 8.4 | 8.4 | -0.02 (-0.24%) | 13,749,967 |
| 23 Apr 2024 | CNY | 8.44 | 8.61 | 8.35 | 8.42 | 8.42 | -0.06 (-0.71%) | 8,722,206 |
| 22 Apr 2024 | CNY | 8.65 | 8.69 | 8.43 | 8.48 | 8.48 | -0.14 (-1.62%) | 7,524,500 |
| 19 Apr 2024 | CNY | 8.68 | 8.8 | 8.61 | 8.62 | 8.62 | -0.09 (-1.03%) | 6,166,545 |
| 18 Apr 2024 | CNY | 8.85 | 8.85 | 8.63 | 8.71 | 8.71 | -0.14 (-1.58%) | 7,610,200 |
| 17 Apr 2024 | CNY | 8.57 | 8.88 | 8.57 | 8.85 | 8.85 | +0.28 (+3.27%) | 11,800,385 |
