| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 8.6 | 8.86 | 8.55 | 8.77 | 8.77 | +0.17 (+1.98%) | 11,539,536 |
| 30 May 2024 | CNY | 8.41 | 8.66 | 8.37 | 8.6 | 8.6 | +0.1 (+1.18%) | 8,733,735 |
| 29 May 2024 | CNY | 8.51 | 8.59 | 8.39 | 8.5 | 8.5 | -0.04 (-0.47%) | 7,274,921 |
| 28 May 2024 | CNY | 8.52 | 8.71 | 8.51 | 8.54 | 8.54 | -0.04 (-0.47%) | 11,737,706 |
| 27 May 2024 | CNY | 8.42 | 8.63 | 8.17 | 8.58 | 8.58 | +0.13 (+1.54%) | 13,572,656 |
| 24 May 2024 | CNY | 8.39 | 8.49 | 8.15 | 8.45 | 8.45 | +0.04 (+0.48%) | 11,992,372 |
| 23 May 2024 | CNY | 8.53 | 8.64 | 8.37 | 8.41 | 8.41 | -0.14 (-1.64%) | 9,544,956 |
| 22 May 2024 | CNY | 8.13 | 8.6 | 8.09 | 8.55 | 8.55 | +0.47 (+5.82%) | 18,487,657 |
| 21 May 2024 | CNY | 8.05 | 8.14 | 7.97 | 8.08 | 8.08 | -0.01 (-0.12%) | 5,224,539 |
| 20 May 2024 | CNY | 8.08 | 8.24 | 8.01 | 8.09 | 8.09 | +0.02 (+0.25%) | 8,117,873 |
| 17 May 2024 | CNY | 7.91 | 8.09 | 7.82 | 8.07 | 8.07 | +0.13 (+1.64%) | 6,357,446 |
| 16 May 2024 | CNY | 7.9 | 8.18 | 7.9 | 7.94 | 7.94 | +0.03 (+0.38%) | 7,609,858 |
| 15 May 2024 | CNY | 8.23 | 8.23 | 7.89 | 7.91 | 7.91 | -0.28 (-3.42%) | 7,480,295 |
| 14 May 2024 | CNY | 8.12 | 8.32 | 8.1 | 8.19 | 8.19 | +0.03 (+0.37%) | 6,738,268 |
| 13 May 2024 | CNY | 8.37 | 8.37 | 8.1 | 8.16 | 8.16 | -0.24 (-2.86%) | 7,620,317 |
| 10 May 2024 | CNY | 8.68 | 8.8 | 8.37 | 8.4 | 8.4 | -0.32 (-3.67%) | 11,432,286 |
| 9 May 2024 | CNY | 8.25 | 8.92 | 8.25 | 8.72 | 8.72 | +0.47 (+5.70%) | 20,058,632 |
| 8 May 2024 | CNY | 8.42 | 8.52 | 8.17 | 8.25 | 8.25 | -0.2 (-2.37%) | 9,661,041 |
| 7 May 2024 | CNY | 8.48 | 8.58 | 8.42 | 8.45 | 8.45 | -0.07 (-0.82%) | 7,963,075 |
| 6 May 2024 | CNY | 8.31 | 8.53 | 8.26 | 8.52 | 8.52 | +0.27 (+3.27%) | 10,799,593 |
| 30 Apr 2024 | CNY | 8.28 | 8.35 | 8.08 | 8.25 | 8.25 | -0.08 (-0.96%) | 8,592,149 |
| 29 Apr 2024 | CNY | 8.1 | 8.4 | 8 | 8.33 | 8.33 | +0.3 (+3.74%) | 9,041,121 |
| 26 Apr 2024 | CNY | 8.08 | 8.1 | 7.88 | 8.03 | 8.03 | +0.05 (+0.63%) | 10,610,675 |
| 25 Apr 2024 | CNY | 7.76 | 8.2 | 7.69 | 7.98 | 7.98 | +0.17 (+2.18%) | 12,030,513 |
| 24 Apr 2024 | CNY | 7.57 | 7.82 | 7.5 | 7.81 | 7.81 | +0.24 (+3.17%) | 9,973,597 |
| 23 Apr 2024 | CNY | 7.76 | 7.87 | 7.48 | 7.57 | 7.57 | -0.4 (-5.02%) | 15,355,754 |
| 22 Apr 2024 | CNY | 7.48 | 8.04 | 7.36 | 7.97 | 7.97 | +0.41 (+5.42%) | 11,475,059 |
| 19 Apr 2024 | CNY | 7.83 | 7.84 | 7.46 | 7.56 | 7.56 | -0.31 (-3.94%) | 8,551,167 |
| 18 Apr 2024 | CNY | 7.66 | 7.99 | 7.46 | 7.87 | 7.87 | +0.2 (+2.61%) | 9,111,659 |
| 17 Apr 2024 | CNY | 7.24 | 7.71 | 7.24 | 7.67 | 7.67 | +0.48 (+6.68%) | 8,751,458 |
