| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 9.83 | 9.96 | 9.67 | 9.68 | 9.68 | -0.19 (-1.93%) | 3,436,515 |
| 26 Jun 2024 | CNY | 9.8 | 9.89 | 9.65 | 9.87 | 9.87 | 0.0 (0.0%) | 4,393,040 |
| 25 Jun 2024 | CNY | 9.66 | 9.98 | 9.55 | 9.87 | 9.87 | +0.18 (+1.86%) | 6,392,120 |
| 24 Jun 2024 | CNY | 9.78 | 10.12 | 9.45 | 9.69 | 9.69 | -0.22 (-2.22%) | 6,951,920 |
| 21 Jun 2024 | CNY | 9.83 | 10.07 | 9.8 | 9.91 | 9.91 | 0.0 (0.0%) | 5,253,043 |
| 20 Jun 2024 | CNY | 9.68 | 10.02 | 9.66 | 9.91 | 9.91 | +0.12 (+1.23%) | 8,161,122 |
| 19 Jun 2024 | CNY | 9.4 | 10.19 | 9.38 | 9.79 | 9.79 | +0.43 (+4.59%) | 13,037,320 |
| 18 Jun 2024 | CNY | 9.21 | 9.37 | 9.18 | 9.36 | 9.36 | +0.15 (+1.63%) | 3,502,120 |
| 17 Jun 2024 | CNY | 9.3 | 9.38 | 9.17 | 9.21 | 9.21 | -0.14 (-1.50%) | 3,418,839 |
| 14 Jun 2024 | CNY | 9.12 | 9.45 | 9.09 | 9.35 | 9.35 | +0.13 (+1.41%) | 4,089,700 |
| 13 Jun 2024 | CNY | 9.41 | 9.49 | 9.21 | 9.22 | 9.22 | -0.18 (-1.91%) | 3,997,913 |
| 12 Jun 2024 | CNY | 9.3 | 9.44 | 9.26 | 9.4 | 9.4 | +0.06 (+0.64%) | 3,455,001 |
| 11 Jun 2024 | CNY | 9.49 | 9.49 | 9.29 | 9.34 | 9.34 | -0.18 (-1.89%) | 3,868,080 |
| 7 Jun 2024 | CNY | 9.25 | 9.57 | 9.25 | 9.52 | 9.52 | +0.29 (+3.14%) | 5,511,282 |
| 6 Jun 2024 | CNY | 9.9 | 9.96 | 9.22 | 9.23 | 9.23 | -0.82 (-8.16%) | 8,614,620 |
| 5 Jun 2024 | CNY | 10.29 | 10.32 | 10.05 | 10.05 | 10.05 | -0.31 (-2.99%) | 4,563,660 |
| 4 Jun 2024 | CNY | 10.27 | 10.45 | 10.04 | 10.36 | 10.36 | +0.05 (+0.48%) | 6,163,420 |
| 3 Jun 2024 | CNY | 10.49 | 10.5 | 10.21 | 10.31 | 10.31 | -0.2 (-1.90%) | 4,512,919 |
| 31 May 2024 | CNY | 10.41 | 10.53 | 10.38 | 10.51 | 10.51 | +0.1 (+0.96%) | 4,556,260 |
| 30 May 2024 | CNY | 10.56 | 10.56 | 10.35 | 10.41 | 10.41 | -0.22 (-2.07%) | 5,529,100 |
| 29 May 2024 | CNY | 10.44 | 10.82 | 10.44 | 10.63 | 10.63 | +0.19 (+1.82%) | 7,494,261 |
| 28 May 2024 | CNY | 10.81 | 10.89 | 10.44 | 10.44 | 10.44 | -0.32 (-2.97%) | 7,328,820 |
| 27 May 2024 | CNY | 10.81 | 10.86 | 10.46 | 10.76 | 10.76 | -0.05 (-0.46%) | 9,067,513 |
| 24 May 2024 | CNY | 11.21 | 11.26 | 10.74 | 10.81 | 10.81 | -0.51 (-4.51%) | 9,927,201 |
| 23 May 2024 | CNY | 11.56 | 11.7 | 11.11 | 11.32 | 11.32 | -0.42 (-3.58%) | 16,820,447 |
| 22 May 2024 | CNY | 11.71 | 12.23 | 11.66 | 11.74 | 11.74 | +0.03 (+0.26%) | 21,882,552 |
| 21 May 2024 | CNY | 11.6 | 11.85 | 11.57 | 11.71 | 11.71 | +0.02 (+0.17%) | 12,379,845 |
| 20 May 2024 | CNY | 11.9 | 11.99 | 11.63 | 11.69 | 11.69 | -0.5 (-4.10%) | 20,610,966 |
| 17 May 2024 | CNY | 11.5 | 12.37 | 11.22 | 12.19 | 12.19 | +0.77 (+6.74%) | 32,252,286 |
| 16 May 2024 | CNY | 11.08 | 11.52 | 11.08 | 11.42 | 11.42 | +0.37 (+3.35%) | 19,597,461 |
