| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 7.47 | 7.54 | 7.28 | 7.51 | 7.51 | +0.01 (+0.13%) | 6,128,700 |
| 3 Jun 2024 | CNY | 7.86 | 7.88 | 7.42 | 7.5 | 7.5 | -0.36 (-4.58%) | 7,673,000 |
| 31 May 2024 | CNY | 7.81 | 7.88 | 7.74 | 7.86 | 7.86 | +0.07 (+0.90%) | 3,441,100 |
| 30 May 2024 | CNY | 7.89 | 7.89 | 7.73 | 7.79 | 7.79 | -0.08 (-1.02%) | 2,741,800 |
| 29 May 2024 | CNY | 7.91 | 7.95 | 7.83 | 7.87 | 7.87 | -0.05 (-0.63%) | 3,278,800 |
| 28 May 2024 | CNY | 7.8 | 7.96 | 7.8 | 7.92 | 7.92 | +0.04 (+0.51%) | 4,091,900 |
| 27 May 2024 | CNY | 7.76 | 7.89 | 7.7 | 7.88 | 7.88 | +0.12 (+1.55%) | 3,893,400 |
| 24 May 2024 | CNY | 7.65 | 7.88 | 7.65 | 7.76 | 7.76 | +0.05 (+0.65%) | 3,314,100 |
| 23 May 2024 | CNY | 7.86 | 7.86 | 7.67 | 7.71 | 7.71 | -0.19 (-2.41%) | 2,982,750 |
| 22 May 2024 | CNY | 7.88 | 7.9 | 7.81 | 7.9 | 7.9 | +0.08 (+1.02%) | 2,701,400 |
| 21 May 2024 | CNY | 7.95 | 7.95 | 7.77 | 7.82 | 7.82 | -0.13 (-1.64%) | 4,521,200 |
| 20 May 2024 | CNY | 7.94 | 8.01 | 7.91 | 7.95 | 7.95 | 0.0 (0.0%) | 3,344,600 |
| 17 May 2024 | CNY | 7.87 | 7.95 | 7.82 | 7.95 | 7.95 | +0.06 (+0.76%) | 2,556,600 |
| 16 May 2024 | CNY | 7.9 | 7.98 | 7.84 | 7.89 | 7.89 | -0.06 (-0.75%) | 2,980,400 |
| 15 May 2024 | CNY | 7.98 | 8.1 | 7.89 | 7.95 | 7.95 | -0.06 (-0.75%) | 3,593,600 |
| 14 May 2024 | CNY | 7.91 | 8.07 | 7.87 | 8.01 | 8.01 | +0.13 (+1.65%) | 3,951,900 |
| 13 May 2024 | CNY | 7.88 | 8.01 | 7.75 | 7.88 | 7.88 | -0.05 (-0.63%) | 3,885,200 |
| 10 May 2024 | CNY | 7.95 | 8.02 | 7.84 | 7.93 | 7.93 | +0.03 (+0.38%) | 3,723,400 |
| 9 May 2024 | CNY | 7.78 | 7.94 | 7.72 | 7.9 | 7.9 | +0.16 (+2.07%) | 3,807,540 |
| 8 May 2024 | CNY | 7.82 | 7.87 | 7.72 | 7.74 | 7.74 | -0.08 (-1.02%) | 2,996,400 |
| 7 May 2024 | CNY | 7.81 | 7.87 | 7.71 | 7.82 | 7.82 | -0.02 (-0.26%) | 3,346,757 |
| 6 May 2024 | CNY | 7.81 | 7.87 | 7.77 | 7.84 | 7.84 | +0.09 (+1.16%) | 4,232,157 |
| 30 Apr 2024 | CNY | 7.65 | 7.78 | 7.65 | 7.75 | 7.75 | +0.06 (+0.78%) | 4,033,400 |
| 29 Apr 2024 | CNY | 7.39 | 7.7 | 7.39 | 7.69 | 7.69 | +0.29 (+3.92%) | 4,433,200 |
| 26 Apr 2024 | CNY | 7.33 | 7.48 | 7.2 | 7.4 | 7.4 | +0.09 (+1.23%) | 4,675,900 |
| 25 Apr 2024 | CNY | 7.27 | 7.39 | 7.23 | 7.31 | 7.31 | +0.02 (+0.27%) | 4,052,612 |
| 24 Apr 2024 | CNY | 7.13 | 7.31 | 7.09 | 7.29 | 7.29 | +0.16 (+2.24%) | 7,154,500 |
| 23 Apr 2024 | CNY | 7.38 | 7.39 | 7.02 | 7.13 | 7.13 | -0.26 (-3.52%) | 8,701,240 |
| 22 Apr 2024 | CNY | 7.47 | 7.54 | 7.24 | 7.39 | 7.39 | -0.08 (-1.07%) | 4,189,000 |
| 19 Apr 2024 | CNY | 7.63 | 7.84 | 7.42 | 7.47 | 7.47 | -0.22 (-2.86%) | 5,646,500 |
