| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 8.88 | 8.92 | 8.76 | 8.88 | 8.88 | +0.03 (+0.34%) | 3,819,560 |
| 30 May 2024 | CNY | 8.9 | 9.1 | 8.81 | 8.85 | 8.85 | -0.17 (-1.88%) | 5,305,320 |
| 29 May 2024 | CNY | 9.22 | 9.22 | 8.86 | 9.02 | 9.02 | -0.19 (-2.06%) | 8,196,160 |
| 28 May 2024 | CNY | 8.98 | 9.33 | 8.9 | 9.21 | 9.21 | +0.3 (+3.37%) | 12,983,300 |
| 27 May 2024 | CNY | 8.93 | 8.99 | 8.76 | 8.91 | 8.91 | -0.01 (-0.11%) | 3,971,000 |
| 24 May 2024 | CNY | 8.84 | 9.07 | 8.82 | 8.92 | 8.92 | +0.04 (+0.45%) | 6,343,300 |
| 23 May 2024 | CNY | 9.17 | 9.17 | 8.81 | 8.88 | 8.88 | -0.3 (-3.27%) | 7,328,400 |
| 22 May 2024 | CNY | 9.15 | 9.28 | 9.09 | 9.18 | 9.18 | +0.07 (+0.77%) | 5,578,000 |
| 21 May 2024 | CNY | 9.43 | 9.47 | 9.05 | 9.11 | 9.11 | -0.31 (-3.29%) | 7,990,600 |
| 20 May 2024 | CNY | 9.41 | 9.61 | 9.39 | 9.42 | 9.42 | -0.05 (-0.53%) | 7,304,400 |
| 17 May 2024 | CNY | 9.6 | 9.64 | 9.39 | 9.47 | 9.47 | -0.1 (-1.04%) | 6,570,483 |
| 16 May 2024 | CNY | 9.47 | 9.66 | 9.47 | 9.57 | 9.57 | +0.1 (+1.06%) | 6,030,100 |
| 15 May 2024 | CNY | 9.57 | 9.66 | 9.43 | 9.47 | 9.47 | -0.09 (-0.94%) | 5,812,000 |
| 14 May 2024 | CNY | 9.59 | 9.79 | 9.5 | 9.56 | 9.56 | -0.05 (-0.52%) | 7,077,000 |
| 13 May 2024 | CNY | 9.97 | 9.97 | 9.59 | 9.61 | 9.61 | -0.4 (-4.00%) | 10,798,600 |
| 10 May 2024 | CNY | 10.21 | 10.24 | 9.95 | 10.01 | 10.01 | -0.2 (-1.96%) | 13,105,800 |
| 9 May 2024 | CNY | 9.76 | 10.36 | 9.76 | 10.21 | 10.21 | +0.47 (+4.83%) | 20,486,020 |
| 8 May 2024 | CNY | 9.99 | 10.04 | 9.73 | 9.74 | 9.74 | -0.32 (-3.18%) | 9,447,400 |
| 7 May 2024 | CNY | 10 | 10.08 | 9.86 | 10.06 | 10.06 | +0.08 (+0.80%) | 11,894,900 |
| 6 May 2024 | CNY | 9.8 | 10 | 9.71 | 9.98 | 9.98 | +0.28 (+2.89%) | 13,217,920 |
| 30 Apr 2024 | CNY | 10.05 | 10.06 | 9.56 | 9.7 | 9.7 | -0.29 (-2.90%) | 15,448,600 |
| 29 Apr 2024 | CNY | 9.43 | 10.34 | 9.39 | 9.99 | 9.99 | +0.06 (+0.60%) | 23,036,998 |
| 26 Apr 2024 | CNY | 9.7 | 9.98 | 9.59 | 9.93 | 9.93 | +0.13 (+1.33%) | 18,705,600 |
| 25 Apr 2024 | CNY | 9.39 | 10.09 | 9.26 | 9.8 | 9.8 | +0.35 (+3.70%) | 22,563,569 |
| 24 Apr 2024 | CNY | 9.26 | 9.45 | 9.14 | 9.45 | 9.45 | +0.13 (+1.39%) | 15,415,526 |
| 23 Apr 2024 | CNY | 9.2 | 9.47 | 8.91 | 9.32 | 9.32 | 0.0 (0.0%) | 17,202,713 |
| 22 Apr 2024 | CNY | 9.86 | 10.34 | 9.2 | 9.32 | 9.32 | -0.8 (-7.91%) | 26,590,131 |
| 19 Apr 2024 | CNY | 10.11 | 10.53 | 9.93 | 10.12 | 10.12 | -0.91 (-8.25%) | 34,801,837 |
| 18 Apr 2024 | CNY | 10.21 | 11.87 | 10.13 | 11.03 | 11.03 | +0.1 (+0.91%) | 53,202,796 |
| 17 Apr 2024 | CNY | 9.66 | 10.93 | 9.66 | 10.93 | 10.93 | +0.99 (+9.96%) | 36,738,031 |
