| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 7.26 | 7.51 | 7.25 | 7.5 | 7.5 | +0.28 (+3.88%) | 8,511,600 |
| 6 Jun 2024 | CNY | 7.5 | 7.63 | 7.16 | 7.22 | 7.22 | -0.32 (-4.24%) | 10,016,400 |
| 5 Jun 2024 | CNY | 7.73 | 7.75 | 7.53 | 7.54 | 7.54 | -0.14 (-1.82%) | 6,719,342 |
| 4 Jun 2024 | CNY | 7.9 | 7.9 | 7.62 | 7.68 | 7.68 | -0.16 (-2.04%) | 6,952,501 |
| 3 Jun 2024 | CNY | 8.1 | 8.12 | 7.75 | 7.84 | 7.84 | -0.22 (-2.73%) | 7,673,989 |
| 31 May 2024 | CNY | 7.96 | 8.09 | 7.93 | 8.06 | 8.06 | +0.1 (+1.26%) | 5,881,020 |
| 30 May 2024 | CNY | 8.09 | 8.12 | 7.96 | 7.96 | 7.96 | -0.14 (-1.73%) | 6,649,400 |
| 29 May 2024 | CNY | 7.98 | 8.2 | 7.98 | 8.1 | 8.1 | +0.05 (+0.62%) | 7,501,100 |
| 28 May 2024 | CNY | 8.2 | 8.27 | 8.05 | 8.05 | 8.05 | -0.27 (-3.25%) | 11,428,100 |
| 27 May 2024 | CNY | 8.36 | 8.6 | 8.17 | 8.32 | 8.32 | +0.09 (+1.09%) | 17,360,268 |
| 24 May 2024 | CNY | 8.3 | 8.45 | 8.23 | 8.23 | 8.23 | -0.14 (-1.67%) | 7,321,900 |
| 23 May 2024 | CNY | 8.62 | 8.63 | 8.33 | 8.37 | 8.37 | -0.24 (-2.79%) | 7,364,301 |
| 22 May 2024 | CNY | 8.65 | 8.79 | 8.57 | 8.61 | 8.61 | -0.03 (-0.35%) | 7,278,320 |
| 21 May 2024 | CNY | 8.79 | 8.8 | 8.61 | 8.64 | 8.64 | -0.2 (-2.26%) | 7,172,910 |
| 20 May 2024 | CNY | 9.07 | 9.1 | 8.75 | 8.84 | 8.84 | -0.19 (-2.10%) | 9,642,408 |
| 17 May 2024 | CNY | 9.15 | 9.19 | 8.94 | 9.03 | 9.03 | -0.23 (-2.48%) | 9,223,020 |
| 16 May 2024 | CNY | 9.37 | 9.41 | 9.15 | 9.26 | 9.26 | -0.08 (-0.86%) | 7,951,252 |
| 15 May 2024 | CNY | 9.58 | 9.66 | 9.3 | 9.34 | 9.34 | -0.19 (-1.99%) | 8,620,300 |
| 14 May 2024 | CNY | 9.39 | 9.55 | 9.33 | 9.53 | 9.53 | +0.27 (+2.92%) | 9,097,537 |
| 13 May 2024 | CNY | 9.34 | 9.37 | 9.13 | 9.26 | 9.26 | -0.2 (-2.11%) | 7,117,909 |
| 10 May 2024 | CNY | 9.68 | 9.73 | 9.4 | 9.46 | 9.46 | -0.2 (-2.07%) | 7,046,200 |
| 9 May 2024 | CNY | 9.52 | 9.69 | 9.52 | 9.66 | 9.66 | +0.17 (+1.79%) | 9,166,980 |
| 8 May 2024 | CNY | 9.7 | 9.7 | 9.46 | 9.49 | 9.49 | -0.2 (-2.06%) | 9,012,480 |
| 7 May 2024 | CNY | 9.8 | 9.84 | 9.6 | 9.69 | 9.69 | -0.02 (-0.21%) | 9,716,385 |
| 6 May 2024 | CNY | 9.4 | 9.8 | 9.36 | 9.71 | 9.71 | +0.41 (+4.41%) | 10,752,100 |
| 30 Apr 2024 | CNY | 9.15 | 9.37 | 9.13 | 9.3 | 9.3 | +0.14 (+1.53%) | 10,243,911 |
| 29 Apr 2024 | CNY | 9.18 | 9.22 | 8.98 | 9.16 | 9.16 | -0.05 (-0.54%) | 7,772,100 |
| 26 Apr 2024 | CNY | 9.11 | 9.26 | 9.09 | 9.21 | 9.21 | -0.01 (-0.11%) | 5,997,700 |
| 25 Apr 2024 | CNY | 8.92 | 9.37 | 8.88 | 9.22 | 9.22 | +0.32 (+3.60%) | 7,465,644 |
| 24 Apr 2024 | CNY | 8.7 | 8.9 | 8.64 | 8.9 | 8.9 | +0.2 (+2.30%) | 4,962,445 |
