| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 9.61 | 9.77 | 9.49 | 9.6 | 9.6 | -0.06 (-0.62%) | 6,962,947 |
| 16 May 2024 | CNY | 9.95 | 10.06 | 9.59 | 9.66 | 9.66 | -0.29 (-2.91%) | 8,194,244 |
| 15 May 2024 | CNY | 9.89 | 10.13 | 9.69 | 9.95 | 9.95 | +0.17 (+1.74%) | 9,191,980 |
| 14 May 2024 | CNY | 9.51 | 9.84 | 9.48 | 9.78 | 9.78 | +0.28 (+2.95%) | 12,044,681 |
| 13 May 2024 | CNY | 9.43 | 9.55 | 9.34 | 9.5 | 9.5 | +0.03 (+0.32%) | 9,645,325 |
| 10 May 2024 | CNY | 9.48 | 9.54 | 9.25 | 9.47 | 9.47 | 0.0 (0.0%) | 9,426,536 |
| 9 May 2024 | CNY | 8.99 | 9.48 | 8.95 | 9.47 | 9.47 | +0.54 (+6.05%) | 13,833,697 |
| 8 May 2024 | CNY | 9 | 9.12 | 8.89 | 8.93 | 8.93 | -0.07 (-0.78%) | 5,269,458 |
| 7 May 2024 | CNY | 9.07 | 9.26 | 8.98 | 9 | 9 | -0.12 (-1.32%) | 7,745,335 |
| 6 May 2024 | CNY | 8.69 | 9.13 | 8.6 | 9.12 | 9.12 | +0.47 (+5.43%) | 15,295,869 |
| 30 Apr 2024 | CNY | 8.82 | 8.93 | 8.41 | 8.65 | 8.65 | -0.97 (-10.08%) | 14,614,960 |
| 29 Apr 2024 | CNY | 9.55 | 9.62 | 9.48 | 9.62 | 9.62 | +0.08 (+0.84%) | 13,560,635 |
| 26 Apr 2024 | CNY | 9.92 | 9.99 | 9.46 | 9.54 | 9.54 | -0.4 (-4.02%) | 18,392,873 |
| 25 Apr 2024 | CNY | 9.89 | 10.13 | 9.8 | 9.94 | 9.94 | +0.09 (+0.91%) | 8,819,467 |
| 24 Apr 2024 | CNY | 9.86 | 9.87 | 9.59 | 9.85 | 9.85 | +0.03 (+0.31%) | 10,090,056 |
| 23 Apr 2024 | CNY | 9.85 | 9.98 | 9.68 | 9.82 | 9.82 | -0.08 (-0.81%) | 11,558,686 |
| 22 Apr 2024 | CNY | 9.64 | 9.98 | 9.58 | 9.9 | 9.9 | +0.27 (+2.80%) | 14,502,243 |
| 19 Apr 2024 | CNY | 9.56 | 9.75 | 9.49 | 9.63 | 9.63 | +0.03 (+0.31%) | 13,597,582 |
| 18 Apr 2024 | CNY | 9.45 | 9.63 | 9.3 | 9.6 | 9.6 | +0.22 (+2.35%) | 16,930,290 |
| 17 Apr 2024 | CNY | 9.27 | 9.41 | 9.13 | 9.38 | 9.38 | +0.14 (+1.52%) | 14,356,727 |
| 16 Apr 2024 | CNY | 9.22 | 9.4 | 9.14 | 9.24 | 9.24 | -0.1 (-1.07%) | 11,913,901 |
| 15 Apr 2024 | CNY | 9.13 | 9.5 | 9.11 | 9.34 | 9.34 | +0.24 (+2.64%) | 14,994,409 |
| 12 Apr 2024 | CNY | 9.06 | 9.18 | 9.03 | 9.1 | 9.1 | +0.02 (+0.22%) | 8,313,019 |
| 11 Apr 2024 | CNY | 9.1 | 9.23 | 9.01 | 9.08 | 9.08 | -0.03 (-0.33%) | 7,052,463 |
| 10 Apr 2024 | CNY | 9.14 | 9.19 | 9.04 | 9.11 | 9.11 | -0.04 (-0.44%) | 8,829,082 |
| 9 Apr 2024 | CNY | 9.4 | 9.41 | 9.14 | 9.15 | 9.15 | -0.22 (-2.35%) | 8,203,957 |
| 8 Apr 2024 | CNY | 9.36 | 9.45 | 9.27 | 9.37 | 9.37 | -0.02 (-0.21%) | 12,783,915 |
| 3 Apr 2024 | CNY | 9.38 | 9.48 | 9.28 | 9.39 | 9.39 | -0.07 (-0.74%) | 9,963,065 |
| 2 Apr 2024 | CNY | 9.04 | 9.47 | 9 | 9.46 | 9.46 | +0.44 (+4.88%) | 20,432,352 |
| 1 Apr 2024 | CNY | 8.86 | 9.04 | 8.83 | 9.02 | 9.02 | +0.17 (+1.92%) | 10,989,424 |
