| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 7.21 | 7.21 | 6.89 | 6.97 | 6.97 | -0.06 (-0.85%) | 4,110,200 |
| 3 Jun 2024 | CNY | 7.21 | 7.23 | 6.99 | 7.03 | 7.03 | -0.18 (-2.50%) | 4,322,000 |
| 31 May 2024 | CNY | 7.25 | 7.27 | 7.2 | 7.21 | 7.21 | -0.04 (-0.55%) | 3,027,200 |
| 30 May 2024 | CNY | 7.21 | 7.33 | 7.19 | 7.25 | 7.25 | -0.01 (-0.14%) | 3,141,200 |
| 29 May 2024 | CNY | 7.22 | 7.3 | 7.18 | 7.26 | 7.26 | +0.06 (+0.83%) | 3,433,400 |
| 28 May 2024 | CNY | 7.32 | 7.35 | 7.17 | 7.2 | 7.2 | -0.14 (-1.91%) | 4,481,500 |
| 27 May 2024 | CNY | 7.27 | 7.35 | 7.18 | 7.34 | 7.34 | +0.05 (+0.69%) | 4,397,900 |
| 24 May 2024 | CNY | 7.3 | 7.4 | 7.28 | 7.29 | 7.29 | -0.02 (-0.27%) | 4,241,950 |
| 23 May 2024 | CNY | 7.52 | 7.55 | 7.28 | 7.31 | 7.31 | -0.28 (-3.69%) | 9,140,076 |
| 22 May 2024 | CNY | 7.78 | 7.89 | 7.56 | 7.59 | 7.59 | -0.01 (-0.13%) | 8,245,985 |
| 21 May 2024 | CNY | 7.7 | 7.71 | 7.57 | 7.6 | 7.6 | -0.11 (-1.43%) | 4,472,200 |
| 20 May 2024 | CNY | 7.74 | 7.81 | 7.68 | 7.71 | 7.71 | -0.01 (-0.13%) | 5,294,800 |
| 17 May 2024 | CNY | 7.7 | 7.78 | 7.62 | 7.72 | 7.72 | +0.03 (+0.39%) | 5,399,300 |
| 16 May 2024 | CNY | 7.8 | 7.87 | 7.65 | 7.69 | 7.69 | -0.09 (-1.16%) | 6,359,945 |
| 15 May 2024 | CNY | 7.92 | 7.93 | 7.76 | 7.78 | 7.78 | -0.17 (-2.14%) | 5,487,400 |
| 14 May 2024 | CNY | 7.89 | 8 | 7.88 | 7.95 | 7.95 | +0.08 (+1.02%) | 3,952,970 |
| 13 May 2024 | CNY | 7.96 | 8.01 | 7.84 | 7.87 | 7.87 | -0.15 (-1.87%) | 5,536,086 |
| 10 May 2024 | CNY | 8.23 | 8.25 | 8.01 | 8.02 | 8.02 | -0.24 (-2.91%) | 4,886,200 |
| 9 May 2024 | CNY | 8.01 | 8.26 | 7.98 | 8.26 | 8.26 | +0.24 (+2.99%) | 7,045,920 |
| 8 May 2024 | CNY | 8.1 | 8.17 | 7.96 | 8.02 | 8.02 | -0.07 (-0.87%) | 6,269,710 |
| 7 May 2024 | CNY | 8.1 | 8.14 | 8.01 | 8.09 | 8.09 | +0.11 (+1.38%) | 6,452,448 |
| 6 May 2024 | CNY | 8.02 | 8.04 | 7.92 | 7.98 | 7.98 | +0.1 (+1.27%) | 6,915,748 |
| 30 Apr 2024 | CNY | 7.84 | 7.96 | 7.73 | 7.88 | 7.88 | +0.08 (+1.03%) | 6,372,248 |
| 29 Apr 2024 | CNY | 7.46 | 7.84 | 7.46 | 7.8 | 7.8 | +0.22 (+2.90%) | 6,517,610 |
| 26 Apr 2024 | CNY | 7.45 | 7.64 | 7.44 | 7.58 | 7.58 | +0.09 (+1.20%) | 4,807,320 |
| 25 Apr 2024 | CNY | 7.34 | 7.53 | 7.33 | 7.49 | 7.49 | +0.11 (+1.49%) | 3,416,300 |
| 24 Apr 2024 | CNY | 7.28 | 7.38 | 7.25 | 7.38 | 7.38 | +0.08 (+1.10%) | 2,786,703 |
| 23 Apr 2024 | CNY | 7.33 | 7.38 | 7.17 | 7.3 | 7.3 | +0.01 (+0.14%) | 4,372,091 |
| 22 Apr 2024 | CNY | 7.21 | 7.4 | 7.1 | 7.29 | 7.29 | +0.25 (+3.55%) | 7,096,765 |
| 19 Apr 2024 | CNY | 7.1 | 7.19 | 7 | 7.04 | 7.04 | -0.08 (-1.12%) | 3,466,950 |
