| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 8.73 | 8.73 | 8.53 | 8.56 | 8.56 | -0.17 (-1.95%) | 2,468,268 |
| 20 May 2024 | CNY | 8.68 | 8.83 | 8.6 | 8.73 | 8.73 | +0.05 (+0.58%) | 2,694,908 |
| 17 May 2024 | CNY | 8.48 | 8.72 | 8.48 | 8.68 | 8.68 | +0.21 (+2.48%) | 2,826,202 |
| 16 May 2024 | CNY | 8.5 | 8.59 | 8.44 | 8.47 | 8.47 | +0.01 (+0.12%) | 2,301,674 |
| 15 May 2024 | CNY | 8.67 | 8.67 | 8.4 | 8.46 | 8.46 | -0.17 (-1.97%) | 2,225,332 |
| 14 May 2024 | CNY | 8.67 | 8.77 | 8.59 | 8.63 | 8.63 | +0.02 (+0.23%) | 2,651,808 |
| 13 May 2024 | CNY | 8.83 | 8.85 | 8.52 | 8.61 | 8.61 | -0.24 (-2.71%) | 3,589,634 |
| 10 May 2024 | CNY | 9.16 | 9.17 | 8.81 | 8.85 | 8.85 | -0.29 (-3.17%) | 3,661,317 |
| 9 May 2024 | CNY | 9 | 9.23 | 9 | 9.14 | 9.14 | +0.1 (+1.11%) | 2,664,237 |
| 8 May 2024 | CNY | 9.17 | 9.28 | 9 | 9.04 | 9.04 | -0.13 (-1.42%) | 4,214,341 |
| 7 May 2024 | CNY | 9.16 | 9.21 | 9.08 | 9.17 | 9.17 | +0.03 (+0.33%) | 2,917,546 |
| 6 May 2024 | CNY | 9.04 | 9.23 | 9.04 | 9.14 | 9.14 | +0.18 (+2.01%) | 3,019,105 |
| 30 Apr 2024 | CNY | 8.87 | 9.09 | 8.83 | 8.96 | 8.96 | +0.06 (+0.67%) | 4,387,064 |
| 29 Apr 2024 | CNY | 8.64 | 8.92 | 8.63 | 8.9 | 8.9 | +0.18 (+2.06%) | 4,015,411 |
| 26 Apr 2024 | CNY | 8.37 | 8.73 | 8.3 | 8.72 | 8.72 | +0.35 (+4.18%) | 3,970,819 |
| 25 Apr 2024 | CNY | 8.25 | 8.52 | 8.16 | 8.37 | 8.37 | +0.13 (+1.58%) | 3,298,645 |
| 24 Apr 2024 | CNY | 8.12 | 8.28 | 8.08 | 8.24 | 8.24 | +0.12 (+1.48%) | 2,191,383 |
| 23 Apr 2024 | CNY | 8.05 | 8.22 | 7.99 | 8.12 | 8.12 | +0.15 (+1.88%) | 2,739,547 |
| 22 Apr 2024 | CNY | 7.76 | 8.1 | 7.66 | 7.97 | 7.97 | +0.21 (+2.71%) | 3,729,251 |
| 19 Apr 2024 | CNY | 7.79 | 7.94 | 7.69 | 7.76 | 7.76 | -0.15 (-1.90%) | 3,069,999 |
| 18 Apr 2024 | CNY | 7.91 | 8.05 | 7.76 | 7.91 | 7.91 | -0.09 (-1.13%) | 3,800,253 |
| 17 Apr 2024 | CNY | 7.8 | 8.06 | 7.78 | 8 | 8 | +0.34 (+4.44%) | 4,038,216 |
| 16 Apr 2024 | CNY | 8.1 | 8.18 | 7.66 | 7.66 | 7.66 | -0.55 (-6.70%) | 5,593,764 |
| 15 Apr 2024 | CNY | 8.48 | 8.59 | 8.09 | 8.21 | 8.21 | -0.37 (-4.31%) | 5,588,627 |
| 12 Apr 2024 | CNY | 8.73 | 8.86 | 8.57 | 8.58 | 8.58 | -0.18 (-2.05%) | 2,879,563 |
| 11 Apr 2024 | CNY | 8.77 | 8.86 | 8.63 | 8.76 | 8.76 | +0.06 (+0.69%) | 2,219,096 |
| 10 Apr 2024 | CNY | 9.07 | 9.07 | 8.65 | 8.7 | 8.7 | -0.35 (-3.87%) | 3,178,913 |
| 9 Apr 2024 | CNY | 8.74 | 9.05 | 8.7 | 9.05 | 9.05 | +0.31 (+3.55%) | 3,418,632 |
| 8 Apr 2024 | CNY | 9.06 | 9.06 | 8.72 | 8.74 | 8.74 | -0.31 (-3.43%) | 4,141,918 |
| 3 Apr 2024 | CNY | 9.3 | 9.35 | 8.93 | 9.05 | 9.05 | -0.32 (-3.42%) | 4,793,534 |
