| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 8.08 | 8.1 | 7.81 | 7.88 | 7.88 | -0.28 (-3.43%) | 78,305,383 |
| 22 May 2024 | CNY | 7.48 | 8.39 | 7.45 | 8.16 | 8.16 | +0.79 (+10.72%) | 177,420,819 |
| 21 May 2024 | CNY | 7.47 | 7.48 | 7.37 | 7.37 | 7.37 | -0.13 (-1.73%) | 31,807,519 |
| 20 May 2024 | CNY | 7.48 | 7.54 | 7.39 | 7.5 | 7.5 | +0.01 (+0.13%) | 50,576,888 |
| 17 May 2024 | CNY | 7.61 | 7.62 | 7.32 | 7.49 | 7.49 | -0.19 (-2.47%) | 77,737,483 |
| 16 May 2024 | CNY | 7.76 | 7.78 | 7.66 | 7.68 | 7.68 | -0.06 (-0.78%) | 33,034,081 |
| 15 May 2024 | CNY | 7.9 | 8.03 | 7.73 | 7.74 | 7.74 | -0.1 (-1.28%) | 33,042,514 |
| 14 May 2024 | CNY | 7.91 | 7.93 | 7.8 | 7.84 | 7.84 | -0.02 (-0.25%) | 28,377,283 |
| 13 May 2024 | CNY | 7.81 | 7.92 | 7.79 | 7.86 | 7.86 | -0.16 (-2.00%) | 44,566,174 |
| 10 May 2024 | CNY | 7.94 | 8.04 | 7.84 | 8.02 | 8.02 | +0.08 (+1.01%) | 50,224,373 |
| 9 May 2024 | CNY | 7.61 | 8.05 | 7.61 | 7.94 | 7.94 | +0.32 (+4.20%) | 89,977,749 |
| 8 May 2024 | CNY | 7.86 | 7.87 | 7.62 | 7.62 | 7.62 | -0.23 (-2.93%) | 56,866,649 |
| 7 May 2024 | CNY | 7.75 | 7.86 | 7.7 | 7.85 | 7.85 | +0.08 (+1.03%) | 53,681,074 |
| 6 May 2024 | CNY | 7.63 | 7.82 | 7.62 | 7.77 | 7.77 | +0.2 (+2.64%) | 65,225,916 |
| 30 Apr 2024 | CNY | 7.51 | 7.65 | 7.37 | 7.57 | 7.57 | +0.02 (+0.26%) | 72,277,653 |
| 29 Apr 2024 | CNY | 7.21 | 7.66 | 7.21 | 7.55 | 7.55 | -0.13 (-1.69%) | 93,460,930 |
| 26 Apr 2024 | CNY | 7.6 | 7.68 | 7.48 | 7.68 | 7.68 | +0.09 (+1.19%) | 45,404,656 |
| 25 Apr 2024 | CNY | 7.55 | 7.7 | 7.48 | 7.59 | 7.59 | +0.05 (+0.66%) | 34,311,885 |
| 24 Apr 2024 | CNY | 7.55 | 7.56 | 7.33 | 7.54 | 7.54 | +0.04 (+0.53%) | 30,799,132 |
| 23 Apr 2024 | CNY | 7.62 | 7.74 | 7.44 | 7.5 | 7.5 | -0.03 (-0.40%) | 34,717,054 |
| 22 Apr 2024 | CNY | 7.64 | 7.76 | 7.51 | 7.53 | 7.53 | -0.1 (-1.31%) | 34,589,226 |
| 19 Apr 2024 | CNY | 7.77 | 7.81 | 7.58 | 7.63 | 7.63 | -0.2 (-2.55%) | 30,861,213 |
| 18 Apr 2024 | CNY | 7.72 | 7.89 | 7.58 | 7.83 | 7.83 | +0.1 (+1.29%) | 38,092,973 |
| 17 Apr 2024 | CNY | 7.54 | 7.73 | 7.52 | 7.73 | 7.73 | +0.23 (+3.07%) | 32,158,938 |
| 16 Apr 2024 | CNY | 7.61 | 7.65 | 7.45 | 7.5 | 7.5 | -0.14 (-1.83%) | 27,423,633 |
| 15 Apr 2024 | CNY | 7.52 | 7.71 | 7.47 | 7.64 | 7.64 | +0.15 (+2.00%) | 39,892,366 |
| 12 Apr 2024 | CNY | 7.8 | 7.83 | 7.42 | 7.49 | 7.49 | -0.31 (-3.97%) | 54,162,182 |
| 11 Apr 2024 | CNY | 7.9 | 7.96 | 7.8 | 7.8 | 7.8 | -0.11 (-1.39%) | 23,491,392 |
| 10 Apr 2024 | CNY | 8.04 | 8.1 | 7.86 | 7.91 | 7.91 | -0.13 (-1.62%) | 20,073,248 |
| 9 Apr 2024 | CNY | 7.86 | 8.05 | 7.86 | 8.04 | 8.04 | +0.19 (+2.42%) | 25,568,763 |
