| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 10.2 | 10.3 | 9.99 | 10.28 | 10.28 | +0.08 (+0.78%) | 13,128,361 |
| 25 Jun 2024 | CNY | 10.08 | 10.3 | 9.98 | 10.2 | 10.2 | +0.09 (+0.89%) | 5,797,000 |
| 24 Jun 2024 | CNY | 10.21 | 10.3 | 9.97 | 10.11 | 10.11 | -0.34 (-3.25%) | 8,641,200 |
| 21 Jun 2024 | CNY | 10.34 | 10.56 | 10.25 | 10.45 | 10.45 | +0.1 (+0.97%) | 6,083,200 |
| 20 Jun 2024 | CNY | 10.55 | 10.62 | 10.29 | 10.35 | 10.35 | -0.15 (-1.43%) | 7,217,800 |
| 19 Jun 2024 | CNY | 10.66 | 10.77 | 10.49 | 10.5 | 10.5 | -0.19 (-1.78%) | 7,936,065 |
| 18 Jun 2024 | CNY | 10.33 | 10.76 | 10.3 | 10.69 | 10.69 | +0.36 (+3.48%) | 12,650,459 |
| 17 Jun 2024 | CNY | 11.21 | 11.21 | 10.22 | 10.33 | 10.33 | -1.02 (-8.99%) | 20,975,760 |
| 14 Jun 2024 | CNY | 11.3 | 11.43 | 11.16 | 11.35 | 11.35 | +0.07 (+0.62%) | 8,087,760 |
| 13 Jun 2024 | CNY | 11.25 | 11.36 | 11.04 | 11.28 | 11.28 | +0.05 (+0.45%) | 12,364,900 |
| 12 Jun 2024 | CNY | 10.8 | 11.33 | 10.56 | 11.23 | 11.23 | +0.52 (+4.86%) | 17,653,480 |
| 11 Jun 2024 | CNY | 10.11 | 10.98 | 10.03 | 10.71 | 10.71 | +0.44 (+4.28%) | 21,013,615 |
| 7 Jun 2024 | CNY | 10.2 | 10.31 | 9.77 | 10.27 | 10.27 | -0.12 (-1.15%) | 19,534,591 |
| 6 Jun 2024 | CNY | 10.92 | 11.12 | 10.31 | 10.39 | 10.39 | -1.06 (-9.26%) | 33,023,246 |
| 5 Jun 2024 | CNY | 12.83 | 12.83 | 11.36 | 11.45 | 11.45 | -0.21 (-1.80%) | 49,335,374 |
| 4 Jun 2024 | CNY | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | +1.06 (+10%) | 3,916,701 |
| 3 Jun 2024 | CNY | 10.44 | 10.65 | 10.38 | 10.6 | 10.6 | +0.18 (+1.73%) | 7,074,290 |
| 31 May 2024 | CNY | 10.38 | 10.45 | 10.33 | 10.42 | 10.42 | +0.01 (+0.10%) | 3,753,457 |
| 30 May 2024 | CNY | 10.51 | 10.59 | 10.35 | 10.41 | 10.41 | -0.09 (-0.86%) | 3,875,144 |
| 29 May 2024 | CNY | 10.68 | 10.68 | 10.38 | 10.5 | 10.5 | -0.21 (-1.96%) | 7,323,544 |
| 28 May 2024 | CNY | 10.5 | 10.91 | 10.5 | 10.71 | 10.71 | +0.14 (+1.32%) | 8,923,257 |
| 27 May 2024 | CNY | 10.64 | 10.87 | 10.29 | 10.57 | 10.57 | -0.05 (-0.47%) | 8,220,457 |
| 24 May 2024 | CNY | 10.66 | 10.84 | 10.51 | 10.62 | 10.62 | -0.04 (-0.38%) | 10,879,673 |
| 23 May 2024 | CNY | 11.55 | 11.65 | 10.36 | 10.66 | 10.66 | -0.85 (-7.38%) | 23,060,006 |
| 22 May 2024 | CNY | 11.49 | 11.86 | 11.34 | 11.51 | 11.51 | +0.02 (+0.17%) | 13,410,472 |
| 21 May 2024 | CNY | 11.32 | 11.91 | 11.21 | 11.49 | 11.49 | +0.29 (+2.59%) | 14,785,304 |
| 20 May 2024 | CNY | 11.33 | 11.39 | 11.11 | 11.2 | 11.2 | -0.23 (-2.01%) | 10,992,472 |
| 17 May 2024 | CNY | 11.5 | 11.57 | 11.32 | 11.43 | 11.43 | -0.22 (-1.89%) | 17,096,960 |
| 16 May 2024 | CNY | 11.15 | 12.35 | 10.93 | 11.65 | 11.65 | +0.4 (+3.56%) | 29,608,401 |
| 15 May 2024 | CNY | 11.4 | 11.63 | 11.18 | 11.25 | 11.25 | +0.01 (+0.09%) | 14,948,676 |
