| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 8.35 | 8.35 | 7.95 | 8.03 | 8.03 | -0.11 (-1.35%) | 4,914,800 |
| 17 Jun 2024 | CNY | 8.33 | 8.34 | 8.13 | 8.14 | 8.14 | -0.22 (-2.63%) | 2,447,598 |
| 14 Jun 2024 | CNY | 8.35 | 8.39 | 8.16 | 8.36 | 8.36 | +0.08 (+0.97%) | 3,264,000 |
| 13 Jun 2024 | CNY | 8.34 | 8.39 | 8.2 | 8.28 | 8.28 | -0.05 (-0.60%) | 2,454,300 |
| 12 Jun 2024 | CNY | 8.23 | 8.39 | 8.23 | 8.33 | 8.33 | 0.0 (0.0%) | 2,169,600 |
| 11 Jun 2024 | CNY | 8.27 | 8.38 | 8.12 | 8.33 | 8.33 | +0.05 (+0.60%) | 2,570,998 |
| 7 Jun 2024 | CNY | 8.24 | 8.3 | 8.14 | 8.28 | 8.28 | +0.13 (+1.60%) | 2,386,500 |
| 6 Jun 2024 | CNY | 8.51 | 8.55 | 8.05 | 8.15 | 8.15 | -0.34 (-4.00%) | 4,705,271 |
| 5 Jun 2024 | CNY | 8.79 | 8.8 | 8.48 | 8.49 | 8.49 | -0.21 (-2.41%) | 2,652,976 |
| 4 Jun 2024 | CNY | 8.52 | 8.74 | 8.44 | 8.7 | 8.7 | +0.06 (+0.69%) | 2,834,000 |
| 3 Jun 2024 | CNY | 8.87 | 8.95 | 8.57 | 8.64 | 8.64 | -0.23 (-2.59%) | 3,382,100 |
| 31 May 2024 | CNY | 8.87 | 9 | 8.85 | 8.87 | 8.87 | -0.13 (-1.44%) | 2,397,200 |
| 30 May 2024 | CNY | 9.08 | 9.2 | 8.93 | 9 | 9 | -0.16 (-1.75%) | 3,914,100 |
| 29 May 2024 | CNY | 9.05 | 9.29 | 9.03 | 9.16 | 9.16 | +0.09 (+0.99%) | 4,450,913 |
| 28 May 2024 | CNY | 9.18 | 9.23 | 9.05 | 9.07 | 9.07 | -0.1 (-1.09%) | 4,510,601 |
| 27 May 2024 | CNY | 9.55 | 9.65 | 8.95 | 9.17 | 9.17 | -0.41 (-4.28%) | 7,440,329 |
| 24 May 2024 | CNY | 9.82 | 9.82 | 9.55 | 9.58 | 9.58 | -0.21 (-2.15%) | 5,172,300 |
| 23 May 2024 | CNY | 10.01 | 10.09 | 9.75 | 9.79 | 9.79 | -0.32 (-3.17%) | 8,488,300 |
| 22 May 2024 | CNY | 10.2 | 10.36 | 10.03 | 10.11 | 10.11 | -0.05 (-0.49%) | 11,204,333 |
| 21 May 2024 | CNY | 10.24 | 10.32 | 10.01 | 10.16 | 10.16 | -0.16 (-1.55%) | 10,301,611 |
| 20 May 2024 | CNY | 10.7 | 10.71 | 10.23 | 10.32 | 10.32 | -0.62 (-5.67%) | 18,703,919 |
| 17 May 2024 | CNY | 10.8 | 11.28 | 10.26 | 10.94 | 10.94 | +0.61 (+5.91%) | 32,339,188 |
| 16 May 2024 | CNY | 9.55 | 10.33 | 9.35 | 10.33 | 10.33 | +0.94 (+10.01%) | 11,432,144 |
| 15 May 2024 | CNY | 9.27 | 9.55 | 9.2 | 9.39 | 9.39 | +0.12 (+1.29%) | 3,894,439 |
| 14 May 2024 | CNY | 9.12 | 9.39 | 9.11 | 9.27 | 9.27 | +0.17 (+1.87%) | 3,645,695 |
| 13 May 2024 | CNY | 9.42 | 9.42 | 9.03 | 9.1 | 9.1 | -0.32 (-3.40%) | 4,392,200 |
| 10 May 2024 | CNY | 9.36 | 9.51 | 9.2 | 9.42 | 9.42 | +0.06 (+0.64%) | 4,809,900 |
| 9 May 2024 | CNY | 9.27 | 9.4 | 9.22 | 9.36 | 9.36 | +0.17 (+1.85%) | 2,454,500 |
| 8 May 2024 | CNY | 9.43 | 9.43 | 9.18 | 9.19 | 9.19 | -0.2 (-2.13%) | 2,718,400 |
| 7 May 2024 | CNY | 9.4 | 9.42 | 9.25 | 9.39 | 9.39 | +0.06 (+0.64%) | 3,185,086 |
