| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 9.1 | 9.34 | 9.04 | 9.14 | 9.14 | +0.09 (+0.99%) | 37,271,202 |
| 27 Jun 2024 | CNY | 9.4 | 9.42 | 9.05 | 9.05 | 9.05 | -0.43 (-4.54%) | 19,757,783 |
| 26 Jun 2024 | CNY | 9.32 | 9.49 | 9.14 | 9.48 | 9.48 | +0.09 (+0.96%) | 18,204,860 |
| 25 Jun 2024 | CNY | 9.48 | 9.52 | 9.32 | 9.39 | 9.39 | -0.08 (-0.84%) | 12,586,922 |
| 24 Jun 2024 | CNY | 9.85 | 9.97 | 9.4 | 9.47 | 9.47 | -0.52 (-5.21%) | 21,613,585 |
| 21 Jun 2024 | CNY | 9.89 | 10.1 | 9.84 | 9.99 | 9.99 | +0.14 (+1.42%) | 20,250,450 |
| 20 Jun 2024 | CNY | 10.04 | 10.06 | 9.69 | 9.85 | 9.85 | -0.17 (-1.70%) | 27,328,314 |
| 19 Jun 2024 | CNY | 9.9 | 10.28 | 9.83 | 10.02 | 10.02 | +0.1 (+1.01%) | 37,417,805 |
| 18 Jun 2024 | CNY | 10.35 | 10.45 | 9.69 | 9.92 | 9.92 | -0.38 (-3.69%) | 60,825,586 |
| 17 Jun 2024 | CNY | 10.65 | 10.71 | 10.25 | 10.3 | 10.3 | -0.41 (-3.83%) | 17,550,610 |
| 14 Jun 2024 | CNY | 10.36 | 10.74 | 10.32 | 10.71 | 10.71 | +0.29 (+2.78%) | 15,711,680 |
| 13 Jun 2024 | CNY | 10.61 | 10.64 | 10.3 | 10.42 | 10.42 | -0.21 (-1.98%) | 10,777,030 |
| 12 Jun 2024 | CNY | 10.53 | 10.76 | 10.46 | 10.63 | 10.63 | +0.1 (+0.95%) | 13,184,139 |
| 11 Jun 2024 | CNY | 10.29 | 10.6 | 10.1 | 10.53 | 10.53 | +0.04 (+0.38%) | 18,623,745 |
| 7 Jun 2024 | CNY | 10.6 | 10.64 | 10.3 | 10.49 | 10.49 | +0.01 (+0.10%) | 13,086,475 |
| 6 Jun 2024 | CNY | 10.75 | 10.78 | 10.41 | 10.48 | 10.48 | -0.12 (-1.13%) | 16,252,295 |
| 5 Jun 2024 | CNY | 10.92 | 10.96 | 10.58 | 10.6 | 10.6 | -0.42 (-3.81%) | 18,012,665 |
| 4 Jun 2024 | CNY | 11 | 11.06 | 10.7 | 11.02 | 11.02 | +0.13 (+1.19%) | 15,724,085 |
| 3 Jun 2024 | CNY | 11.19 | 11.19 | 10.74 | 10.89 | 10.89 | -0.39 (-3.46%) | 23,166,922 |
| 31 May 2024 | CNY | 11.18 | 11.45 | 11.15 | 11.28 | 11.28 | -0.05 (-0.44%) | 24,663,511 |
| 30 May 2024 | CNY | 12 | 12 | 11.28 | 11.33 | 11.33 | -0.63 (-5.27%) | 25,496,378 |
| 29 May 2024 | CNY | 11.21 | 12.12 | 11.14 | 11.96 | 11.96 | +0.65 (+5.75%) | 38,408,448 |
| 28 May 2024 | CNY | 11.51 | 11.82 | 11.28 | 11.31 | 11.31 | -0.17 (-1.48%) | 24,970,450 |
| 27 May 2024 | CNY | 11.06 | 11.51 | 11.03 | 11.48 | 11.48 | +0.38 (+3.42%) | 20,329,442 |
| 24 May 2024 | CNY | 11.1 | 11.26 | 11.07 | 11.1 | 11.1 | 0.0 (0.0%) | 13,986,520 |
| 23 May 2024 | CNY | 11.4 | 11.41 | 11.03 | 11.1 | 11.1 | -0.6 (-5.13%) | 36,687,500 |
| 22 May 2024 | CNY | 11.9 | 12 | 11.6 | 11.7 | 11.7 | -0.2 (-1.68%) | 23,370,690 |
| 21 May 2024 | CNY | 12.4 | 12.47 | 11.8 | 11.9 | 11.9 | -0.61 (-4.88%) | 28,557,302 |
| 20 May 2024 | CNY | 12.4 | 12.64 | 11.98 | 12.51 | 12.51 | +0.29 (+2.37%) | 43,131,196 |
| 17 May 2024 | CNY | 12.09 | 12.23 | 11.9 | 12.22 | 12.22 | +0.09 (+0.74%) | 18,185,934 |
