| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 8.32 | 8.41 | 8.24 | 8.36 | 8.36 | +0.08 (+0.97%) | 3,614,700 |
| 30 May 2024 | CNY | 8.25 | 8.39 | 8.13 | 8.28 | 8.28 | -0.05 (-0.60%) | 3,030,900 |
| 29 May 2024 | CNY | 8.42 | 8.45 | 8.25 | 8.33 | 8.33 | 0.0 (0.0%) | 3,180,500 |
| 28 May 2024 | CNY | 8.57 | 8.57 | 8.3 | 8.33 | 8.33 | -0.2 (-2.34%) | 3,571,500 |
| 27 May 2024 | CNY | 8.6 | 8.7 | 8.33 | 8.53 | 8.53 | -0.03 (-0.35%) | 4,796,700 |
| 24 May 2024 | CNY | 8.65 | 8.81 | 8.55 | 8.56 | 8.56 | -0.24 (-2.73%) | 6,757,500 |
| 23 May 2024 | CNY | 8.97 | 9.3 | 8.73 | 8.8 | 8.8 | -0.22 (-2.44%) | 12,558,900 |
| 22 May 2024 | CNY | 8.91 | 9.04 | 8.83 | 9.02 | 9.02 | +0.06 (+0.67%) | 5,056,100 |
| 21 May 2024 | CNY | 8.91 | 9.02 | 8.86 | 8.96 | 8.96 | +0.02 (+0.22%) | 4,781,700 |
| 20 May 2024 | CNY | 9.05 | 9.1 | 8.88 | 8.94 | 8.94 | -0.07 (-0.78%) | 4,406,700 |
| 17 May 2024 | CNY | 9.2 | 9.22 | 8.85 | 9.01 | 9.01 | +0.02 (+0.22%) | 4,770,900 |
| 16 May 2024 | CNY | 8.92 | 9.12 | 8.9 | 8.99 | 8.99 | +0.1 (+1.12%) | 5,781,000 |
| 15 May 2024 | CNY | 9.07 | 9.16 | 8.86 | 8.89 | 8.89 | -0.23 (-2.52%) | 6,644,900 |
| 14 May 2024 | CNY | 9.2 | 9.28 | 8.89 | 9.12 | 9.12 | +0.21 (+2.36%) | 7,468,254 |
| 13 May 2024 | CNY | 9.3 | 9.3 | 8.84 | 8.91 | 8.91 | -0.46 (-4.91%) | 8,605,710 |
| 10 May 2024 | CNY | 9.78 | 9.87 | 9.33 | 9.37 | 9.37 | -0.33 (-3.40%) | 8,992,100 |
| 9 May 2024 | CNY | 9.44 | 10.06 | 9.41 | 9.7 | 9.7 | +0.36 (+3.85%) | 13,919,500 |
| 8 May 2024 | CNY | 9.5 | 9.85 | 9.29 | 9.34 | 9.34 | -0.28 (-2.91%) | 10,635,700 |
| 7 May 2024 | CNY | 9.42 | 9.75 | 9.42 | 9.62 | 9.62 | +0.28 (+3.00%) | 11,862,350 |
| 6 May 2024 | CNY | 9.46 | 9.53 | 9.26 | 9.34 | 9.34 | -0.01 (-0.11%) | 9,267,710 |
| 30 Apr 2024 | CNY | 9.21 | 9.66 | 9.08 | 9.35 | 9.35 | -0.02 (-0.21%) | 13,125,374 |
| 29 Apr 2024 | CNY | 9.18 | 9.44 | 9.01 | 9.37 | 9.37 | +0.36 (+4.00%) | 8,131,100 |
| 26 Apr 2024 | CNY | 8.76 | 9.08 | 8.72 | 9.01 | 9.01 | +0.25 (+2.85%) | 7,306,100 |
| 25 Apr 2024 | CNY | 8.78 | 8.94 | 8.62 | 8.76 | 8.76 | -0.02 (-0.23%) | 6,229,700 |
| 24 Apr 2024 | CNY | 8.53 | 8.79 | 8.46 | 8.78 | 8.78 | +0.2 (+2.33%) | 7,225,800 |
| 23 Apr 2024 | CNY | 8.34 | 8.66 | 8.34 | 8.58 | 8.58 | +0.29 (+3.50%) | 8,803,016 |
| 22 Apr 2024 | CNY | 8.35 | 8.54 | 8.09 | 8.29 | 8.29 | -0.18 (-2.13%) | 6,456,800 |
| 19 Apr 2024 | CNY | 8.64 | 8.79 | 8.4 | 8.47 | 8.47 | -0.19 (-2.19%) | 7,904,506 |
| 18 Apr 2024 | CNY | 9.02 | 9.02 | 8.56 | 8.66 | 8.66 | -0.15 (-1.70%) | 13,842,840 |
| 17 Apr 2024 | CNY | 7.8 | 8.81 | 7.8 | 8.81 | 8.81 | +0.8 (+9.99%) | 12,486,800 |
