| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 9.5 | 9.65 | 9.34 | 9.46 | 9.46 | -0.06 (-0.63%) | 12,764,801 |
| 28 Jun 2024 | CNY | 9.52 | 9.72 | 9.41 | 9.52 | 9.52 | +0.01 (+0.11%) | 8,713,029 |
| 27 Jun 2024 | CNY | 10.05 | 10.13 | 9.45 | 9.51 | 9.51 | -0.64 (-6.31%) | 7,974,501 |
| 26 Jun 2024 | CNY | 9.88 | 10.25 | 9.69 | 10.15 | 10.15 | +0.28 (+2.84%) | 9,933,541 |
| 25 Jun 2024 | CNY | 10.2 | 10.2 | 9.77 | 9.87 | 9.87 | -0.23 (-2.28%) | 8,225,931 |
| 24 Jun 2024 | CNY | 10.76 | 10.85 | 10.1 | 10.1 | 10.1 | -0.65 (-6.05%) | 5,916,400 |
| 21 Jun 2024 | CNY | 10.82 | 10.92 | 10.62 | 10.75 | 10.75 | -0.07 (-0.65%) | 3,199,433 |
| 20 Jun 2024 | CNY | 11.15 | 11.2 | 10.73 | 10.82 | 10.82 | -0.27 (-2.43%) | 5,591,530 |
| 19 Jun 2024 | CNY | 11.58 | 11.63 | 11.04 | 11.09 | 11.09 | -0.39 (-3.40%) | 4,709,823 |
| 18 Jun 2024 | CNY | 11.42 | 11.6 | 11.33 | 11.48 | 11.48 | +0.06 (+0.53%) | 2,433,855 |
| 17 Jun 2024 | CNY | 11.7 | 11.7 | 11.4 | 11.42 | 11.42 | -0.24 (-2.06%) | 2,315,045 |
| 14 Jun 2024 | CNY | 11.63 | 11.67 | 11.49 | 11.66 | 11.66 | +0.03 (+0.26%) | 2,557,700 |
| 13 Jun 2024 | CNY | 12.04 | 12.11 | 11.45 | 11.63 | 11.63 | -0.42 (-3.49%) | 5,596,401 |
| 12 Jun 2024 | CNY | 12.07 | 12.2 | 11.91 | 12.05 | 12.05 | +0.03 (+0.25%) | 2,429,476 |
| 11 Jun 2024 | CNY | 12 | 12.1 | 11.8 | 12.02 | 12.02 | -0.12 (-0.99%) | 3,679,761 |
| 7 Jun 2024 | CNY | 12.24 | 12.29 | 12 | 12.14 | 12.14 | +0.06 (+0.50%) | 2,800,505 |
| 6 Jun 2024 | CNY | 12.21 | 12.38 | 12.03 | 12.08 | 12.08 | -0.11 (-0.90%) | 3,659,600 |
| 5 Jun 2024 | CNY | 12.36 | 12.48 | 12.18 | 12.19 | 12.19 | -0.35 (-2.79%) | 3,049,947 |
| 4 Jun 2024 | CNY | 12.32 | 12.63 | 12.25 | 12.54 | 12.54 | +0.08 (+0.64%) | 2,932,900 |
| 3 Jun 2024 | CNY | 12.99 | 12.99 | 12.4 | 12.46 | 12.46 | -0.4 (-3.11%) | 4,095,517 |
| 31 May 2024 | CNY | 12.92 | 13.06 | 12.84 | 12.86 | 12.86 | -0.06 (-0.46%) | 2,255,239 |
| 30 May 2024 | CNY | 13.47 | 13.49 | 12.91 | 12.92 | 12.92 | -0.57 (-4.23%) | 5,337,576 |
| 29 May 2024 | CNY | 13.03 | 13.53 | 13.03 | 13.49 | 13.49 | +0.36 (+2.74%) | 5,572,367 |
| 28 May 2024 | CNY | 13.28 | 13.46 | 13.01 | 13.13 | 13.13 | +0.03 (+0.23%) | 4,540,000 |
| 27 May 2024 | CNY | 12.96 | 13.14 | 12.75 | 13.1 | 13.1 | +0.25 (+1.95%) | 3,504,900 |
| 24 May 2024 | CNY | 12.8 | 13.06 | 12.8 | 12.85 | 12.85 | -0.04 (-0.31%) | 2,592,000 |
| 23 May 2024 | CNY | 13.06 | 13.06 | 12.85 | 12.89 | 12.89 | -0.4 (-3.01%) | 4,222,919 |
| 22 May 2024 | CNY | 13.21 | 13.49 | 13.18 | 13.29 | 13.29 | +0.01 (+0.08%) | 3,362,000 |
| 21 May 2024 | CNY | 13.82 | 13.95 | 13.22 | 13.28 | 13.28 | -0.56 (-4.05%) | 6,394,062 |
| 20 May 2024 | CNY | 13.66 | 14.05 | 13.12 | 13.84 | 13.84 | +0.47 (+3.52%) | 9,912,189 |
