| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 7.35 | 7.42 | 7.28 | 7.34 | 7.34 | -0.04 (-0.54%) | 3,150,900 |
| 28 May 2024 | CNY | 7.53 | 7.53 | 7.35 | 7.38 | 7.38 | -0.13 (-1.73%) | 3,179,500 |
| 27 May 2024 | CNY | 7.5 | 7.53 | 7.4 | 7.51 | 7.51 | -0.03 (-0.40%) | 2,807,200 |
| 24 May 2024 | CNY | 7.47 | 7.55 | 7.42 | 7.54 | 7.54 | +0.1 (+1.34%) | 2,506,300 |
| 23 May 2024 | CNY | 7.61 | 7.61 | 7.43 | 7.44 | 7.44 | -0.2 (-2.62%) | 3,161,772 |
| 22 May 2024 | CNY | 7.62 | 7.7 | 7.6 | 7.64 | 7.64 | +0.02 (+0.26%) | 2,521,400 |
| 21 May 2024 | CNY | 7.71 | 7.75 | 7.59 | 7.62 | 7.62 | -0.13 (-1.68%) | 3,287,100 |
| 20 May 2024 | CNY | 7.7 | 7.85 | 7.69 | 7.75 | 7.75 | +0.01 (+0.13%) | 3,868,772 |
| 17 May 2024 | CNY | 7.64 | 7.75 | 7.6 | 7.74 | 7.74 | +0.1 (+1.31%) | 3,237,833 |
| 16 May 2024 | CNY | 7.58 | 7.71 | 7.58 | 7.64 | 7.64 | +0.03 (+0.39%) | 3,045,672 |
| 15 May 2024 | CNY | 7.65 | 7.69 | 7.58 | 7.61 | 7.61 | -0.04 (-0.52%) | 2,908,400 |
| 14 May 2024 | CNY | 7.64 | 7.77 | 7.58 | 7.65 | 7.65 | 0.0 (0.0%) | 5,361,300 |
| 13 May 2024 | CNY | 7.92 | 7.93 | 7.61 | 7.65 | 7.65 | -0.42 (-5.20%) | 9,727,500 |
| 10 May 2024 | CNY | 8.02 | 8.36 | 8.01 | 8.07 | 8.07 | +0.04 (+0.50%) | 8,666,400 |
| 9 May 2024 | CNY | 7.92 | 8.09 | 7.92 | 8.03 | 8.03 | +0.04 (+0.50%) | 4,184,627 |
| 8 May 2024 | CNY | 8.11 | 8.14 | 7.97 | 7.99 | 7.99 | -0.09 (-1.11%) | 5,259,700 |
| 7 May 2024 | CNY | 8.05 | 8.11 | 7.91 | 8.08 | 8.08 | +0.02 (+0.25%) | 7,485,400 |
| 6 May 2024 | CNY | 7.7 | 8.1 | 7.69 | 8.06 | 8.06 | +0.46 (+6.05%) | 10,588,272 |
| 30 Apr 2024 | CNY | 7.55 | 7.71 | 7.46 | 7.6 | 7.6 | +0.03 (+0.40%) | 5,788,272 |
| 29 Apr 2024 | CNY | 7.36 | 7.57 | 7.33 | 7.57 | 7.57 | +0.19 (+2.57%) | 5,323,272 |
| 26 Apr 2024 | CNY | 7.33 | 7.4 | 7.15 | 7.38 | 7.38 | +0.01 (+0.14%) | 6,007,700 |
| 25 Apr 2024 | CNY | 7.32 | 7.49 | 7.29 | 7.37 | 7.37 | +0.05 (+0.68%) | 4,400,100 |
| 24 Apr 2024 | CNY | 7.31 | 7.45 | 7.26 | 7.32 | 7.32 | -0.03 (-0.41%) | 5,096,999 |
| 23 Apr 2024 | CNY | 7.48 | 7.56 | 7.28 | 7.35 | 7.35 | -0.34 (-4.42%) | 7,145,300 |
| 22 Apr 2024 | CNY | 7.55 | 8.05 | 7.4 | 7.69 | 7.69 | +0.31 (+4.20%) | 10,894,900 |
| 19 Apr 2024 | CNY | 7.45 | 7.67 | 7.21 | 7.38 | 7.38 | -0.16 (-2.12%) | 10,125,900 |
| 18 Apr 2024 | CNY | 7.81 | 7.84 | 7.4 | 7.54 | 7.54 | -0.48 (-5.99%) | 15,139,200 |
| 17 Apr 2024 | CNY | 7.64 | 8.16 | 7.64 | 8.02 | 8.02 | +0.31 (+4.02%) | 16,051,713 |
| 16 Apr 2024 | CNY | 8.21 | 8.24 | 7.69 | 7.71 | 7.71 | -0.62 (-7.44%) | 11,012,613 |
| 15 Apr 2024 | CNY | 8.13 | 8.5 | 7.77 | 8.33 | 8.33 | +0.17 (+2.08%) | 14,536,600 |
