| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 9.58 | 9.8 | 9.5 | 9.7 | 9.7 | +0.2 (+2.11%) | 1,122,798 |
| 30 May 2024 | CNY | 9.49 | 9.58 | 9.24 | 9.5 | 9.5 | -0.03 (-0.31%) | 1,179,132 |
| 29 May 2024 | CNY | 9.7 | 9.75 | 9.34 | 9.53 | 9.53 | -0.04 (-0.42%) | 1,338,955 |
| 28 May 2024 | CNY | 9.76 | 9.81 | 9.48 | 9.57 | 9.57 | -0.19 (-1.95%) | 704,202 |
| 27 May 2024 | CNY | 9.91 | 9.95 | 9.45 | 9.76 | 9.76 | -0.04 (-0.41%) | 1,683,952 |
| 24 May 2024 | CNY | 10.12 | 10.16 | 9.8 | 9.8 | 9.8 | -0.32 (-3.16%) | 1,311,881 |
| 23 May 2024 | CNY | 10.24 | 10.28 | 9.98 | 10.12 | 10.12 | 0.0 (0.0%) | 1,559,076 |
| 22 May 2024 | CNY | 10.1 | 10.28 | 9.92 | 10.12 | 10.12 | +0.02 (+0.20%) | 1,846,091 |
| 21 May 2024 | CNY | 10.3 | 10.35 | 10 | 10.1 | 10.1 | -0.19 (-1.85%) | 1,655,514 |
| 20 May 2024 | CNY | 10.27 | 10.36 | 10.01 | 10.29 | 10.29 | +0.17 (+1.68%) | 1,685,095 |
| 17 May 2024 | CNY | 9.86 | 10.13 | 9.64 | 10.12 | 10.12 | +0.42 (+4.33%) | 1,875,166 |
| 16 May 2024 | CNY | 9.67 | 9.87 | 9.57 | 9.7 | 9.7 | +0.21 (+2.21%) | 1,398,765 |
| 15 May 2024 | CNY | 9.61 | 9.8 | 9.41 | 9.49 | 9.49 | -0.08 (-0.84%) | 1,110,476 |
| 14 May 2024 | CNY | 9.66 | 9.75 | 9.51 | 9.57 | 9.57 | +0.11 (+1.16%) | 1,375,272 |
| 13 May 2024 | CNY | 9.94 | 9.94 | 9.39 | 9.46 | 9.46 | -0.59 (-5.87%) | 2,770,621 |
| 10 May 2024 | CNY | 10.47 | 10.7 | 9.98 | 10.05 | 10.05 | -0.35 (-3.37%) | 2,677,519 |
| 9 May 2024 | CNY | 10.26 | 10.45 | 9.97 | 10.4 | 10.4 | +0.38 (+3.79%) | 2,449,535 |
| 8 May 2024 | CNY | 10.44 | 10.44 | 9.99 | 10.02 | 10.02 | -0.42 (-4.02%) | 2,878,806 |
| 7 May 2024 | CNY | 10.15 | 10.55 | 9.91 | 10.44 | 10.44 | +0.39 (+3.88%) | 3,780,984 |
| 6 May 2024 | CNY | 10.16 | 10.18 | 9.79 | 10.05 | 10.05 | +0.05 (+0.50%) | 3,558,271 |
| 30 Apr 2024 | CNY | 10.51 | 10.79 | 9.9 | 10 | 10 | -0.49 (-4.67%) | 4,279,029 |
| 29 Apr 2024 | CNY | 10.48 | 10.59 | 10.31 | 10.49 | 10.49 | -0.01 (-0.10%) | 4,444,393 |
| 26 Apr 2024 | CNY | 10.62 | 11.09 | 10.21 | 10.5 | 10.5 | -0.15 (-1.41%) | 6,610,258 |
| 25 Apr 2024 | CNY | 11.39 | 11.43 | 10.59 | 10.65 | 10.65 | -0.81 (-7.07%) | 6,918,994 |
| 24 Apr 2024 | CNY | 11.34 | 12.56 | 11.1 | 11.46 | 11.46 | +0.56 (+5.14%) | 9,320,657 |
| 23 Apr 2024 | CNY | 9.35 | 10.9 | 9.1 | 10.9 | 10.9 | +1.82 (+20.04%) | 4,033,985 |
| 22 Apr 2024 | CNY | 9.58 | 9.98 | 8.56 | 9.08 | 9.08 | +0.35 (+4.01%) | 3,248,421 |
| 19 Apr 2024 | CNY | 8.48 | 8.78 | 8.34 | 8.73 | 8.73 | +0.25 (+2.95%) | 2,381,691 |
| 18 Apr 2024 | CNY | 8.6 | 8.72 | 8.24 | 8.48 | 8.48 | -0.08 (-0.93%) | 2,609,100 |
| 17 Apr 2024 | CNY | 7.66 | 8.65 | 7.66 | 8.56 | 8.56 | +1.01 (+13.38%) | 3,223,683 |
