| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 8.98 | 9.29 | 8.92 | 9.19 | 9.19 | +0.23 (+2.57%) | 14,410,285 |
| 27 Jun 2024 | CNY | 9.12 | 9.18 | 8.94 | 8.96 | 8.96 | -0.19 (-2.08%) | 6,081,400 |
| 26 Jun 2024 | CNY | 8.9 | 9.15 | 8.79 | 9.15 | 9.15 | +0.18 (+2.01%) | 8,735,795 |
| 25 Jun 2024 | CNY | 9.23 | 9.23 | 8.88 | 8.97 | 8.97 | -0.37 (-3.96%) | 11,240,400 |
| 24 Jun 2024 | CNY | 9.2 | 9.44 | 9.14 | 9.34 | 9.34 | +0.06 (+0.65%) | 11,001,025 |
| 21 Jun 2024 | CNY | 9.2 | 9.39 | 9.11 | 9.28 | 9.28 | +0.01 (+0.11%) | 5,894,238 |
| 20 Jun 2024 | CNY | 9.41 | 9.5 | 9.24 | 9.27 | 9.27 | -0.21 (-2.22%) | 9,796,300 |
| 19 Jun 2024 | CNY | 9.7 | 9.71 | 9.46 | 9.48 | 9.48 | -0.23 (-2.37%) | 11,030,423 |
| 18 Jun 2024 | CNY | 9.8 | 9.81 | 9.61 | 9.71 | 9.71 | -0.04 (-0.41%) | 9,249,600 |
| 17 Jun 2024 | CNY | 9.85 | 9.96 | 9.68 | 9.75 | 9.75 | -0.25 (-2.50%) | 9,698,099 |
| 14 Jun 2024 | CNY | 9.91 | 10.12 | 9.82 | 10 | 10 | +0.06 (+0.60%) | 10,900,428 |
| 13 Jun 2024 | CNY | 10.12 | 10.18 | 9.86 | 9.94 | 9.94 | -0.17 (-1.68%) | 12,881,829 |
| 12 Jun 2024 | CNY | 9.98 | 10.12 | 9.92 | 10.11 | 10.11 | +0.08 (+0.80%) | 12,165,294 |
| 11 Jun 2024 | CNY | 9.83 | 10.03 | 9.74 | 10.03 | 10.03 | +0.07 (+0.70%) | 9,787,400 |
| 7 Jun 2024 | CNY | 9.83 | 10.09 | 9.63 | 9.96 | 9.96 | +0.13 (+1.32%) | 14,802,281 |
| 6 Jun 2024 | CNY | 9.98 | 10.22 | 9.72 | 9.83 | 9.83 | -0.23 (-2.29%) | 19,066,055 |
| 5 Jun 2024 | CNY | 10.33 | 10.42 | 10.05 | 10.06 | 10.06 | -0.39 (-3.73%) | 16,527,563 |
| 4 Jun 2024 | CNY | 10.03 | 10.53 | 9.96 | 10.45 | 10.45 | +0.3 (+2.96%) | 21,124,798 |
| 3 Jun 2024 | CNY | 10.64 | 10.73 | 10.04 | 10.15 | 10.15 | -0.61 (-5.67%) | 24,642,206 |
| 31 May 2024 | CNY | 10.7 | 10.86 | 10.57 | 10.76 | 10.76 | -0.13 (-1.19%) | 20,279,906 |
| 30 May 2024 | CNY | 11.3 | 11.4 | 10.76 | 10.89 | 10.89 | -0.52 (-4.56%) | 29,846,282 |
| 29 May 2024 | CNY | 11.8 | 11.82 | 11.3 | 11.41 | 11.41 | -0.85 (-6.93%) | 45,129,389 |
| 28 May 2024 | CNY | 11.42 | 12.31 | 11.2 | 12.26 | 12.26 | +0.66 (+5.69%) | 67,573,274 |
| 27 May 2024 | CNY | 11.85 | 12.46 | 11.42 | 11.6 | 11.6 | +0.1 (+0.87%) | 69,977,546 |
| 24 May 2024 | CNY | 10.53 | 11.5 | 10.5 | 11.5 | 11.5 | +1.05 (+10.05%) | 25,304,160 |
| 23 May 2024 | CNY | 10.5 | 10.74 | 10.36 | 10.45 | 10.45 | -0.14 (-1.32%) | 13,769,296 |
| 22 May 2024 | CNY | 10.91 | 10.91 | 10.5 | 10.59 | 10.59 | -0.26 (-2.40%) | 17,954,840 |
| 21 May 2024 | CNY | 11.21 | 11.24 | 10.83 | 10.85 | 10.85 | -0.34 (-3.04%) | 14,476,200 |
| 20 May 2024 | CNY | 10.69 | 11.24 | 10.61 | 11.19 | 11.19 | +0.3 (+2.75%) | 24,309,843 |
| 17 May 2024 | CNY | 10.71 | 11.08 | 10.67 | 10.89 | 10.89 | -0.02 (-0.18%) | 19,780,104 |
