| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 9.27 | 9.39 | 9.19 | 9.38 | 9.38 | +0.13 (+1.41%) | 36,297,239 |
| 2 Jul 2024 | CNY | 9.29 | 9.47 | 9.18 | 9.25 | 9.25 | -0.15 (-1.60%) | 35,699,861 |
| 1 Jul 2024 | CNY | 9.27 | 9.42 | 9.17 | 9.4 | 9.4 | +0.12 (+1.29%) | 45,929,610 |
| 28 Jun 2024 | CNY | 8.89 | 9.34 | 8.83 | 9.28 | 9.28 | +0.35 (+3.92%) | 64,129,900 |
| 27 Jun 2024 | CNY | 9.19 | 9.22 | 8.92 | 8.93 | 8.93 | -0.37 (-3.98%) | 39,231,944 |
| 26 Jun 2024 | CNY | 9.06 | 9.32 | 8.95 | 9.3 | 9.3 | +0.03 (+0.32%) | 51,026,711 |
| 25 Jun 2024 | CNY | 9.28 | 9.45 | 9.16 | 9.27 | 9.27 | -0.01 (-0.11%) | 42,935,911 |
| 24 Jun 2024 | CNY | 9.46 | 9.59 | 9.25 | 9.28 | 9.28 | -0.53 (-5.40%) | 63,016,920 |
| 21 Jun 2024 | CNY | 10.14 | 10.22 | 9.8 | 9.81 | 9.81 | -0.29 (-2.87%) | 57,166,272 |
| 20 Jun 2024 | CNY | 10.14 | 10.36 | 9.92 | 10.1 | 10.1 | +0.04 (+0.40%) | 82,239,181 |
| 19 Jun 2024 | CNY | 9.8 | 10.28 | 9.76 | 10.06 | 10.06 | +0.26 (+2.65%) | 91,450,081 |
| 18 Jun 2024 | CNY | 9.67 | 9.9 | 9.56 | 9.8 | 9.8 | +0.13 (+1.34%) | 57,017,694 |
| 17 Jun 2024 | CNY | 9.95 | 10.05 | 9.65 | 9.67 | 9.67 | -0.32 (-3.20%) | 50,713,941 |
| 14 Jun 2024 | CNY | 9.76 | 10.05 | 9.66 | 9.99 | 9.99 | +0.04 (+0.40%) | 48,234,547 |
| 13 Jun 2024 | CNY | 9.9 | 10.2 | 9.81 | 9.95 | 9.95 | -0.23 (-2.26%) | 60,199,545 |
| 12 Jun 2024 | CNY | 9.73 | 10.25 | 9.71 | 10.18 | 10.18 | +0.35 (+3.56%) | 72,251,546 |
| 11 Jun 2024 | CNY | 9.79 | 10.08 | 9.6 | 9.83 | 9.83 | -0.47 (-4.56%) | 76,330,917 |
| 7 Jun 2024 | CNY | 10.55 | 10.63 | 10.12 | 10.3 | 10.3 | -0.01 (-0.10%) | 63,440,212 |
| 6 Jun 2024 | CNY | 10.45 | 10.56 | 10.26 | 10.31 | 10.31 | +0.09 (+0.88%) | 74,561,385 |
| 5 Jun 2024 | CNY | 10.35 | 10.44 | 10.2 | 10.22 | 10.22 | -0.57 (-5.28%) | 73,832,906 |
| 4 Jun 2024 | CNY | 10.73 | 10.89 | 10.5 | 10.79 | 10.79 | +0.17 (+1.60%) | 71,050,720 |
| 3 Jun 2024 | CNY | 10.83 | 10.95 | 10.52 | 10.62 | 10.62 | -0.39 (-3.54%) | 76,613,440 |
| 31 May 2024 | CNY | 10.96 | 11.22 | 10.72 | 11.01 | 11.01 | -0.1 (-0.90%) | 94,896,729 |
| 30 May 2024 | CNY | 11.83 | 11.89 | 11 | 11.11 | 11.11 | -1.07 (-8.78%) | 121,179,022 |
| 29 May 2024 | CNY | 11.83 | 12.39 | 11.56 | 12.18 | 12.18 | +0.17 (+1.42%) | 113,809,257 |
| 28 May 2024 | CNY | 12.26 | 12.55 | 12 | 12.01 | 12.01 | +0.06 (+0.50%) | 125,713,098 |
| 27 May 2024 | CNY | 11.58 | 12.21 | 11.53 | 11.95 | 11.95 | +0.07 (+0.59%) | 101,850,518 |
| 24 May 2024 | CNY | 11.43 | 12.19 | 11.22 | 11.88 | 11.88 | +0.46 (+4.03%) | 137,726,395 |
| 23 May 2024 | CNY | 11.54 | 11.89 | 11.23 | 11.42 | 11.42 | -0.97 (-7.83%) | 131,838,486 |
| 22 May 2024 | CNY | 12.48 | 12.85 | 12.2 | 12.39 | 12.39 | -0.38 (-2.98%) | 129,432,723 |
