| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 9.9 | 10 | 9.8 | 9.95 | 9.95 | +0.11 (+1.12%) | 2,970,403 |
| 30 May 2024 | CNY | 9.6 | 9.89 | 9.42 | 9.84 | 9.84 | +0.26 (+2.71%) | 3,552,827 |
| 29 May 2024 | CNY | 9.59 | 9.79 | 9.51 | 9.58 | 9.58 | -0.02 (-0.21%) | 2,438,637 |
| 28 May 2024 | CNY | 9.67 | 9.97 | 9.58 | 9.6 | 9.6 | +0.06 (+0.63%) | 3,690,305 |
| 27 May 2024 | CNY | 9.56 | 9.57 | 9.18 | 9.54 | 9.54 | +0.11 (+1.17%) | 2,459,149 |
| 24 May 2024 | CNY | 9.63 | 9.73 | 9.42 | 9.43 | 9.43 | -0.23 (-2.38%) | 1,571,056 |
| 23 May 2024 | CNY | 9.84 | 9.87 | 9.65 | 9.66 | 9.66 | -0.18 (-1.83%) | 2,033,504 |
| 22 May 2024 | CNY | 9.8 | 9.85 | 9.69 | 9.84 | 9.84 | +0.1 (+1.03%) | 1,485,744 |
| 21 May 2024 | CNY | 9.91 | 9.91 | 9.7 | 9.74 | 9.74 | -0.17 (-1.72%) | 1,426,377 |
| 20 May 2024 | CNY | 9.9 | 10.01 | 9.81 | 9.91 | 9.91 | +0.1 (+1.02%) | 2,010,891 |
| 17 May 2024 | CNY | 9.61 | 9.81 | 9.58 | 9.81 | 9.81 | +0.2 (+2.08%) | 1,692,045 |
| 16 May 2024 | CNY | 9.57 | 9.72 | 9.56 | 9.61 | 9.61 | +0.07 (+0.73%) | 1,612,423 |
| 15 May 2024 | CNY | 9.66 | 9.71 | 9.53 | 9.54 | 9.54 | -0.13 (-1.34%) | 1,409,488 |
| 14 May 2024 | CNY | 9.68 | 9.85 | 9.62 | 9.67 | 9.67 | -0.05 (-0.51%) | 2,005,173 |
| 13 May 2024 | CNY | 9.79 | 9.88 | 9.68 | 9.72 | 9.72 | -0.21 (-2.11%) | 2,112,633 |
| 10 May 2024 | CNY | 10.15 | 10.18 | 9.91 | 9.93 | 9.93 | -0.21 (-2.07%) | 1,858,950 |
| 9 May 2024 | CNY | 10.06 | 10.16 | 10 | 10.14 | 10.14 | +0.2 (+2.01%) | 2,520,003 |
| 8 May 2024 | CNY | 10.04 | 10.1 | 9.91 | 9.94 | 9.94 | -0.18 (-1.78%) | 2,088,243 |
| 7 May 2024 | CNY | 10.05 | 10.14 | 9.93 | 10.12 | 10.12 | +0.11 (+1.10%) | 2,624,973 |
| 6 May 2024 | CNY | 9.99 | 10.11 | 9.95 | 10.01 | 10.01 | +0.14 (+1.42%) | 3,464,497 |
| 30 Apr 2024 | CNY | 9.89 | 9.92 | 9.72 | 9.87 | 9.87 | +0.04 (+0.41%) | 3,210,158 |
| 29 Apr 2024 | CNY | 9.53 | 9.88 | 9.51 | 9.83 | 9.83 | +0.36 (+3.80%) | 3,056,960 |
| 26 Apr 2024 | CNY | 9.15 | 9.51 | 9.09 | 9.47 | 9.47 | +0.33 (+3.61%) | 3,101,876 |
| 25 Apr 2024 | CNY | 8.99 | 9.23 | 8.94 | 9.14 | 9.14 | +0.11 (+1.22%) | 2,036,268 |
| 24 Apr 2024 | CNY | 8.91 | 9.03 | 8.83 | 9.03 | 9.03 | +0.2 (+2.27%) | 1,867,472 |
| 23 Apr 2024 | CNY | 8.78 | 8.9 | 8.72 | 8.83 | 8.83 | +0.04 (+0.46%) | 1,870,886 |
| 22 Apr 2024 | CNY | 8.78 | 9 | 8.57 | 8.79 | 8.79 | -0.03 (-0.34%) | 2,133,986 |
| 19 Apr 2024 | CNY | 9 | 9.13 | 8.8 | 8.82 | 8.82 | -0.26 (-2.86%) | 2,084,835 |
| 18 Apr 2024 | CNY | 9.08 | 9.17 | 8.89 | 9.08 | 9.08 | +0.05 (+0.55%) | 2,240,927 |
| 17 Apr 2024 | CNY | 8.63 | 9.03 | 8.52 | 9.03 | 9.03 | +0.6 (+7.12%) | 3,151,822 |
