| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 8.35 | 9.22 | 8.35 | 9.22 | 9.22 | +0.84 (+10.02%) | 29,168,182 |
| 23 May 2024 | CNY | 8.66 | 8.7 | 8.33 | 8.38 | 8.38 | -0.35 (-4.01%) | 11,237,284 |
| 22 May 2024 | CNY | 8.46 | 8.75 | 8.44 | 8.73 | 8.73 | +0.26 (+3.07%) | 14,680,256 |
| 21 May 2024 | CNY | 8.9 | 8.98 | 8.35 | 8.47 | 8.47 | -0.44 (-4.94%) | 14,466,092 |
| 20 May 2024 | CNY | 8.88 | 9.02 | 8.86 | 8.91 | 8.91 | +0.04 (+0.45%) | 6,577,950 |
| 17 May 2024 | CNY | 8.88 | 8.93 | 8.79 | 8.87 | 8.87 | -0.09 (-1.00%) | 5,729,300 |
| 16 May 2024 | CNY | 9.05 | 9.11 | 8.95 | 8.96 | 8.96 | -0.08 (-0.88%) | 5,058,840 |
| 15 May 2024 | CNY | 9.24 | 9.29 | 9.02 | 9.04 | 9.04 | -0.23 (-2.48%) | 7,769,550 |
| 14 May 2024 | CNY | 9.17 | 9.4 | 9.17 | 9.27 | 9.27 | +0.03 (+0.32%) | 7,414,560 |
| 13 May 2024 | CNY | 9.3 | 9.39 | 9.14 | 9.24 | 9.24 | -0.11 (-1.18%) | 7,896,200 |
| 10 May 2024 | CNY | 9.34 | 9.44 | 9.18 | 9.35 | 9.35 | +0.05 (+0.54%) | 9,415,078 |
| 9 May 2024 | CNY | 9.1 | 9.38 | 9.08 | 9.3 | 9.3 | +0.17 (+1.86%) | 6,827,286 |
| 8 May 2024 | CNY | 9.19 | 9.4 | 9.12 | 9.13 | 9.13 | -0.05 (-0.54%) | 8,016,970 |
| 7 May 2024 | CNY | 9.14 | 9.19 | 9.07 | 9.18 | 9.18 | +0.03 (+0.33%) | 4,715,450 |
| 6 May 2024 | CNY | 9.24 | 9.25 | 9.11 | 9.15 | 9.15 | +0.09 (+0.99%) | 5,769,250 |
| 30 Apr 2024 | CNY | 9.08 | 9.19 | 8.97 | 9.06 | 9.06 | -0.08 (-0.88%) | 5,039,410 |
| 29 Apr 2024 | CNY | 8.82 | 9.16 | 8.82 | 9.14 | 9.14 | +0.28 (+3.16%) | 6,680,985 |
| 26 Apr 2024 | CNY | 8.69 | 8.9 | 8.58 | 8.86 | 8.86 | +0.27 (+3.14%) | 7,096,317 |
| 25 Apr 2024 | CNY | 8.63 | 8.73 | 8.56 | 8.59 | 8.59 | -0.07 (-0.81%) | 4,398,710 |
| 24 Apr 2024 | CNY | 8.53 | 8.67 | 8.52 | 8.66 | 8.66 | +0.13 (+1.52%) | 4,641,025 |
| 23 Apr 2024 | CNY | 8.53 | 8.65 | 8.45 | 8.53 | 8.53 | +0.07 (+0.83%) | 4,096,586 |
| 22 Apr 2024 | CNY | 8.45 | 8.63 | 8.33 | 8.46 | 8.46 | -0.01 (-0.12%) | 4,237,360 |
| 19 Apr 2024 | CNY | 8.56 | 8.64 | 8.44 | 8.47 | 8.47 | -0.15 (-1.74%) | 4,154,081 |
| 18 Apr 2024 | CNY | 8.76 | 8.76 | 8.54 | 8.62 | 8.62 | -0.1 (-1.15%) | 4,745,100 |
| 17 Apr 2024 | CNY | 8.31 | 8.73 | 8.27 | 8.72 | 8.72 | +0.47 (+5.70%) | 6,366,673 |
| 16 Apr 2024 | CNY | 8.67 | 8.71 | 8.21 | 8.25 | 8.25 | -0.48 (-5.50%) | 7,189,650 |
| 15 Apr 2024 | CNY | 8.93 | 9.1 | 8.58 | 8.73 | 8.73 | -0.21 (-2.35%) | 6,638,300 |
| 12 Apr 2024 | CNY | 9.17 | 9.21 | 8.93 | 8.94 | 8.94 | -0.23 (-2.51%) | 5,083,500 |
| 11 Apr 2024 | CNY | 9.01 | 9.27 | 8.96 | 9.17 | 9.17 | +0.1 (+1.10%) | 4,872,800 |
| 10 Apr 2024 | CNY | 9.3 | 9.32 | 9.01 | 9.07 | 9.07 | -0.23 (-2.47%) | 5,077,077 |
