| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 9.23 | 9.32 | 9.16 | 9.22 | 9.22 | +0.02 (+0.22%) | 3,589,493 |
| 30 May 2024 | CNY | 9.26 | 9.4 | 9.11 | 9.2 | 9.2 | -0.06 (-0.65%) | 4,873,107 |
| 29 May 2024 | CNY | 9.57 | 9.8 | 9.13 | 9.26 | 9.26 | +0.14 (+1.54%) | 6,317,587 |
| 28 May 2024 | CNY | 9.2 | 9.26 | 9.02 | 9.12 | 9.12 | -0.06 (-0.65%) | 3,379,100 |
| 27 May 2024 | CNY | 9.3 | 9.3 | 8.96 | 9.18 | 9.18 | +0.01 (+0.11%) | 4,041,536 |
| 24 May 2024 | CNY | 9.39 | 9.39 | 9.05 | 9.17 | 9.17 | -0.14 (-1.50%) | 4,858,153 |
| 23 May 2024 | CNY | 9.4 | 9.55 | 9.24 | 9.31 | 9.31 | -0.05 (-0.53%) | 5,078,422 |
| 22 May 2024 | CNY | 9.57 | 9.64 | 9.27 | 9.36 | 9.36 | -0.27 (-2.80%) | 10,629,054 |
| 21 May 2024 | CNY | 10.49 | 11.01 | 9.45 | 9.63 | 9.63 | -0.47 (-4.65%) | 16,668,185 |
| 20 May 2024 | CNY | 9.81 | 10.1 | 9.68 | 10.1 | 10.1 | +0.34 (+3.48%) | 7,100,751 |
| 17 May 2024 | CNY | 9.73 | 9.8 | 9.64 | 9.76 | 9.76 | -0.08 (-0.81%) | 3,741,400 |
| 16 May 2024 | CNY | 10 | 10 | 9.66 | 9.84 | 9.84 | -0.16 (-1.60%) | 8,063,168 |
| 15 May 2024 | CNY | 9.71 | 10.5 | 9.61 | 10 | 10 | +0.28 (+2.88%) | 5,817,029 |
| 14 May 2024 | CNY | 9.67 | 9.81 | 9.61 | 9.72 | 9.72 | +0.12 (+1.25%) | 2,424,400 |
| 13 May 2024 | CNY | 9.76 | 9.78 | 9.48 | 9.6 | 9.6 | -0.16 (-1.64%) | 2,165,110 |
| 10 May 2024 | CNY | 9.97 | 9.99 | 9.7 | 9.76 | 9.76 | -0.13 (-1.31%) | 2,007,487 |
| 9 May 2024 | CNY | 9.96 | 10.04 | 9.86 | 9.89 | 9.89 | +0.05 (+0.51%) | 2,202,500 |
| 8 May 2024 | CNY | 10.08 | 10.09 | 9.79 | 9.84 | 9.84 | -0.26 (-2.57%) | 3,311,700 |
| 7 May 2024 | CNY | 10 | 10.13 | 9.81 | 10.1 | 10.1 | +0.09 (+0.90%) | 3,718,252 |
| 6 May 2024 | CNY | 9.88 | 10.09 | 9.8 | 10.01 | 10.01 | +0.16 (+1.62%) | 5,318,979 |
| 30 Apr 2024 | CNY | 9.53 | 9.9 | 9.49 | 9.85 | 9.85 | +0.32 (+3.36%) | 6,804,002 |
| 29 Apr 2024 | CNY | 9.36 | 9.53 | 9.17 | 9.53 | 9.53 | +0.35 (+3.81%) | 5,153,125 |
| 26 Apr 2024 | CNY | 8.95 | 9.29 | 8.95 | 9.18 | 9.18 | +0.19 (+2.11%) | 3,666,268 |
| 25 Apr 2024 | CNY | 8.9 | 9.08 | 8.76 | 8.99 | 8.99 | +0.08 (+0.90%) | 2,903,496 |
| 24 Apr 2024 | CNY | 8.38 | 9.01 | 8.38 | 8.91 | 8.91 | +0.56 (+6.71%) | 4,694,496 |
| 23 Apr 2024 | CNY | 8.43 | 8.43 | 8.16 | 8.35 | 8.35 | +0.11 (+1.33%) | 3,539,101 |
| 22 Apr 2024 | CNY | 8.25 | 8.54 | 8.06 | 8.24 | 8.24 | -0.31 (-3.63%) | 3,269,096 |
| 19 Apr 2024 | CNY | 8.76 | 8.85 | 8.45 | 8.55 | 8.55 | -0.29 (-3.28%) | 3,723,196 |
| 18 Apr 2024 | CNY | 8.6 | 9.1 | 8.58 | 8.84 | 8.84 | +0.17 (+1.96%) | 5,151,500 |
| 17 Apr 2024 | CNY | 7.95 | 8.68 | 7.94 | 8.67 | 8.67 | +0.72 (+9.06%) | 5,386,497 |
