| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 7.53 | 7.66 | 7.47 | 7.66 | 7.66 | +0.12 (+1.59%) | 7,202,925 |
| 3 Jun 2024 | CNY | 7.7 | 7.7 | 7.45 | 7.54 | 7.54 | +0.04 (+0.53%) | 5,428,227 |
| 31 May 2024 | CNY | 7.6 | 7.68 | 7.44 | 7.5 | 7.5 | +0.06 (+0.81%) | 3,057,863 |
| 30 May 2024 | CNY | 7.38 | 7.47 | 7.35 | 7.44 | 7.44 | +0.03 (+0.40%) | 2,620,272 |
| 29 May 2024 | CNY | 7.4 | 7.53 | 7.38 | 7.41 | 7.41 | -0.02 (-0.27%) | 2,099,536 |
| 28 May 2024 | CNY | 7.5 | 7.56 | 7.41 | 7.43 | 7.43 | -0.07 (-0.93%) | 2,574,370 |
| 27 May 2024 | CNY | 7.59 | 7.59 | 7.35 | 7.5 | 7.5 | -0.05 (-0.66%) | 4,243,327 |
| 24 May 2024 | CNY | 7.7 | 7.8 | 7.53 | 7.55 | 7.55 | -0.23 (-2.96%) | 4,747,864 |
| 23 May 2024 | CNY | 7.95 | 8 | 7.72 | 7.78 | 7.78 | -0.21 (-2.63%) | 3,812,698 |
| 22 May 2024 | CNY | 8.01 | 8.05 | 7.93 | 7.99 | 7.99 | -0.02 (-0.25%) | 2,931,823 |
| 21 May 2024 | CNY | 8.12 | 8.13 | 8 | 8.01 | 8.01 | -0.1 (-1.23%) | 2,821,643 |
| 20 May 2024 | CNY | 8.24 | 8.33 | 8.08 | 8.11 | 8.11 | -0.13 (-1.58%) | 4,579,292 |
| 17 May 2024 | CNY | 8.17 | 8.26 | 8.05 | 8.24 | 8.24 | +0.15 (+1.85%) | 2,844,770 |
| 16 May 2024 | CNY | 8.23 | 8.26 | 8.07 | 8.09 | 8.09 | -0.1 (-1.22%) | 4,150,480 |
| 15 May 2024 | CNY | 8.68 | 8.68 | 8.18 | 8.19 | 8.19 | -0.38 (-4.43%) | 5,675,870 |
| 14 May 2024 | CNY | 8.65 | 8.82 | 8.5 | 8.57 | 8.57 | -0.25 (-2.83%) | 5,438,100 |
| 13 May 2024 | CNY | 8.95 | 8.99 | 8.72 | 8.82 | 8.82 | -0.05 (-0.56%) | 5,493,536 |
| 10 May 2024 | CNY | 9.15 | 9.17 | 8.82 | 8.87 | 8.87 | -0.26 (-2.85%) | 3,936,127 |
| 9 May 2024 | CNY | 8.96 | 9.18 | 8.88 | 9.13 | 9.13 | +0.23 (+2.58%) | 5,294,344 |
| 8 May 2024 | CNY | 9 | 9.15 | 8.9 | 8.9 | 8.9 | -0.1 (-1.11%) | 4,064,680 |
| 7 May 2024 | CNY | 8.97 | 9.08 | 8.93 | 9 | 9 | +0.04 (+0.45%) | 4,163,073 |
| 6 May 2024 | CNY | 9.12 | 9.12 | 8.81 | 8.96 | 8.96 | +0.3 (+3.46%) | 4,357,746 |
| 30 Apr 2024 | CNY | 8.51 | 8.7 | 8.5 | 8.66 | 8.66 | +0.11 (+1.29%) | 3,273,792 |
| 29 Apr 2024 | CNY | 8.4 | 8.57 | 8.35 | 8.55 | 8.55 | +0.23 (+2.76%) | 4,373,971 |
| 26 Apr 2024 | CNY | 8.14 | 8.36 | 8.09 | 8.32 | 8.32 | +0.18 (+2.21%) | 3,778,978 |
| 25 Apr 2024 | CNY | 8.09 | 8.29 | 8.09 | 8.14 | 8.14 | -0.02 (-0.25%) | 2,814,457 |
| 24 Apr 2024 | CNY | 7.95 | 8.31 | 7.95 | 8.16 | 8.16 | +0.21 (+2.64%) | 5,524,828 |
| 23 Apr 2024 | CNY | 7.86 | 8.06 | 7.76 | 7.95 | 7.95 | +0.11 (+1.40%) | 2,205,165 |
| 22 Apr 2024 | CNY | 7.72 | 7.9 | 7.53 | 7.84 | 7.84 | +0.18 (+2.35%) | 2,219,690 |
| 19 Apr 2024 | CNY | 7.88 | 7.88 | 7.64 | 7.66 | 7.66 | -0.23 (-2.92%) | 2,733,530 |
