| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 8.01 | 8.01 | 7.55 | 7.6 | 7.6 | -0.38 (-4.76%) | 29,345,018 |
| 26 Jun 2024 | CNY | 7.99 | 8.04 | 7.76 | 7.98 | 7.98 | 0.0 (0.0%) | 25,511,340 |
| 25 Jun 2024 | CNY | 7.8 | 8.1 | 7.8 | 7.98 | 7.98 | +0.16 (+2.05%) | 27,101,278 |
| 24 Jun 2024 | CNY | 7.97 | 8.01 | 7.7 | 7.82 | 7.82 | -0.23 (-2.86%) | 26,977,538 |
| 21 Jun 2024 | CNY | 8.01 | 8.15 | 7.96 | 8.05 | 8.05 | 0.0 (0.0%) | 16,351,355 |
| 20 Jun 2024 | CNY | 8.27 | 8.3 | 8.01 | 8.05 | 8.05 | -0.22 (-2.66%) | 29,839,847 |
| 19 Jun 2024 | CNY | 8.63 | 8.66 | 8.24 | 8.27 | 8.27 | -0.39 (-4.50%) | 38,089,302 |
| 18 Jun 2024 | CNY | 8.72 | 8.74 | 8.49 | 8.66 | 8.66 | -0.07 (-0.80%) | 34,298,916 |
| 17 Jun 2024 | CNY | 8.57 | 8.81 | 8.46 | 8.73 | 8.73 | +0.09 (+1.04%) | 35,888,981 |
| 14 Jun 2024 | CNY | 8.46 | 8.69 | 8.4 | 8.64 | 8.64 | +0.16 (+1.89%) | 29,968,464 |
| 13 Jun 2024 | CNY | 8.56 | 8.69 | 8.41 | 8.48 | 8.48 | -0.38 (-4.29%) | 30,026,296 |
| 12 Jun 2024 | CNY | 8.73 | 8.91 | 8.62 | 8.86 | 8.86 | +0.12 (+1.37%) | 37,833,970 |
| 11 Jun 2024 | CNY | 8.78 | 8.83 | 8.64 | 8.74 | 8.74 | -0.06 (-0.68%) | 21,231,200 |
| 7 Jun 2024 | CNY | 8.88 | 8.95 | 8.65 | 8.8 | 8.8 | -0.1 (-1.12%) | 29,433,396 |
| 6 Jun 2024 | CNY | 8.89 | 9.05 | 8.72 | 8.9 | 8.9 | 0.0 (0.0%) | 34,862,017 |
| 5 Jun 2024 | CNY | 9.3 | 9.35 | 8.87 | 8.9 | 8.9 | -0.36 (-3.89%) | 39,676,314 |
| 4 Jun 2024 | CNY | 9.52 | 9.52 | 9.15 | 9.26 | 9.26 | -0.27 (-2.83%) | 34,624,169 |
| 3 Jun 2024 | CNY | 9.4 | 9.73 | 9.34 | 9.53 | 9.53 | +0.06 (+0.63%) | 29,505,140 |
| 31 May 2024 | CNY | 9.77 | 9.81 | 9.31 | 9.47 | 9.47 | -0.25 (-2.57%) | 37,012,144 |
| 30 May 2024 | CNY | 9.81 | 9.92 | 9.66 | 9.72 | 9.72 | -0.16 (-1.62%) | 21,291,516 |
| 29 May 2024 | CNY | 9.98 | 10.1 | 9.79 | 9.88 | 9.88 | -0.17 (-1.69%) | 34,353,655 |
| 28 May 2024 | CNY | 10.78 | 10.83 | 9.98 | 10.05 | 10.05 | -0.83 (-7.63%) | 48,440,470 |
| 27 May 2024 | CNY | 10.55 | 11 | 10.51 | 10.88 | 10.88 | +0.37 (+3.52%) | 35,551,054 |
| 24 May 2024 | CNY | 10.52 | 10.78 | 10.5 | 10.51 | 10.51 | -0.08 (-0.76%) | 20,615,024 |
| 23 May 2024 | CNY | 10.53 | 10.73 | 10.48 | 10.59 | 10.59 | -0.02 (-0.19%) | 18,960,599 |
| 22 May 2024 | CNY | 11.04 | 11.09 | 10.52 | 10.61 | 10.61 | -0.56 (-5.01%) | 35,743,587 |
| 21 May 2024 | CNY | 11.17 | 11.29 | 10.95 | 11.17 | 11.17 | +0.05 (+0.45%) | 23,561,780 |
| 20 May 2024 | CNY | 11.2 | 11.28 | 11 | 11.12 | 11.12 | -0.21 (-1.85%) | 25,834,136 |
| 17 May 2024 | CNY | 11.44 | 11.6 | 11.1 | 11.33 | 11.33 | -0.27 (-2.33%) | 24,742,606 |
| 16 May 2024 | CNY | 12.26 | 12.27 | 11.37 | 11.6 | 11.6 | -0.65 (-5.31%) | 32,587,187 |
