| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 8.56 | 8.56 | 8.36 | 8.38 | 8.38 | -0.19 (-2.22%) | 2,245,791 |
| 22 May 2024 | CNY | 8.54 | 8.67 | 8.52 | 8.57 | 8.57 | +0.03 (+0.35%) | 4,470,000 |
| 21 May 2024 | CNY | 8.72 | 8.76 | 8.47 | 8.54 | 8.54 | -0.23 (-2.62%) | 8,371,746 |
| 20 May 2024 | CNY | 8.85 | 8.92 | 8.76 | 8.77 | 8.77 | -0.1 (-1.13%) | 5,566,140 |
| 17 May 2024 | CNY | 8.93 | 9 | 8.75 | 8.87 | 8.87 | -0.11 (-1.22%) | 6,997,900 |
| 16 May 2024 | CNY | 8.96 | 9.09 | 8.8 | 8.98 | 8.98 | +0.02 (+0.22%) | 6,933,702 |
| 15 May 2024 | CNY | 9.33 | 9.35 | 8.93 | 8.96 | 8.96 | -0.4 (-4.27%) | 12,163,060 |
| 14 May 2024 | CNY | 8.85 | 9.45 | 8.83 | 9.36 | 9.36 | +0.39 (+4.35%) | 19,903,771 |
| 13 May 2024 | CNY | 8.75 | 9.48 | 8.6 | 8.97 | 8.97 | +0.12 (+1.36%) | 13,822,664 |
| 10 May 2024 | CNY | 9.13 | 9.21 | 8.82 | 8.85 | 8.85 | -0.28 (-3.07%) | 8,055,418 |
| 9 May 2024 | CNY | 9.02 | 9.27 | 8.99 | 9.13 | 9.13 | +0.14 (+1.56%) | 7,263,628 |
| 8 May 2024 | CNY | 9.03 | 9.18 | 8.93 | 8.99 | 8.99 | -0.1 (-1.10%) | 7,980,292 |
| 7 May 2024 | CNY | 9.08 | 9.14 | 9.03 | 9.09 | 9.09 | -0.01 (-0.11%) | 6,046,762 |
| 6 May 2024 | CNY | 9.04 | 9.22 | 8.98 | 9.1 | 9.1 | +0.23 (+2.59%) | 8,076,748 |
| 30 Apr 2024 | CNY | 8.88 | 9.02 | 8.78 | 8.87 | 8.87 | -0.08 (-0.89%) | 6,979,152 |
| 29 Apr 2024 | CNY | 8.65 | 8.98 | 8.63 | 8.95 | 8.95 | +0.25 (+2.87%) | 7,174,028 |
| 26 Apr 2024 | CNY | 8.5 | 8.74 | 8.45 | 8.7 | 8.7 | +0.17 (+1.99%) | 6,850,885 |
| 25 Apr 2024 | CNY | 8.63 | 8.98 | 8.53 | 8.53 | 8.53 | +0.04 (+0.47%) | 8,813,032 |
| 24 Apr 2024 | CNY | 8.46 | 8.51 | 8.36 | 8.49 | 8.49 | +0.01 (+0.12%) | 5,163,840 |
| 23 Apr 2024 | CNY | 8.22 | 8.51 | 8.14 | 8.48 | 8.48 | +0.29 (+3.54%) | 8,193,605 |
| 22 Apr 2024 | CNY | 8.27 | 8.44 | 8.16 | 8.19 | 8.19 | -0.35 (-4.10%) | 8,772,800 |
| 19 Apr 2024 | CNY | 8.62 | 8.67 | 8.42 | 8.54 | 8.54 | -0.1 (-1.16%) | 5,465,800 |
| 18 Apr 2024 | CNY | 8.8 | 8.82 | 8.62 | 8.64 | 8.64 | -0.17 (-1.93%) | 7,213,600 |
| 17 Apr 2024 | CNY | 8.38 | 8.82 | 8.37 | 8.81 | 8.81 | +0.66 (+8.10%) | 10,907,201 |
| 16 Apr 2024 | CNY | 8.76 | 8.76 | 8.12 | 8.15 | 8.15 | -0.73 (-8.22%) | 12,932,254 |
| 15 Apr 2024 | CNY | 9.45 | 9.55 | 8.6 | 8.88 | 8.88 | -0.45 (-4.82%) | 12,551,946 |
| 12 Apr 2024 | CNY | 9.32 | 9.59 | 9.28 | 9.33 | 9.33 | +0.02 (+0.21%) | 6,936,732 |
| 11 Apr 2024 | CNY | 9.27 | 9.46 | 9.25 | 9.31 | 9.31 | -0.08 (-0.85%) | 6,810,973 |
| 10 Apr 2024 | CNY | 9.61 | 9.61 | 9.29 | 9.39 | 9.39 | -0.25 (-2.59%) | 8,080,914 |
| 9 Apr 2024 | CNY | 9.36 | 9.65 | 9.36 | 9.64 | 9.64 | +0.29 (+3.10%) | 8,346,204 |
