| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 9.22 | 9.22 | 8.66 | 8.67 | 8.67 | -0.17 (-1.92%) | 52,860,671 |
| 26 Jun 2024 | CNY | 8.54 | 8.86 | 8.45 | 8.84 | 8.84 | +0.27 (+3.15%) | 66,804,407 |
| 25 Jun 2024 | CNY | 8.85 | 8.87 | 8.45 | 8.57 | 8.57 | -0.23 (-2.61%) | 69,056,907 |
| 24 Jun 2024 | CNY | 9.01 | 9.03 | 8.78 | 8.8 | 8.8 | -0.39 (-4.24%) | 76,369,295 |
| 21 Jun 2024 | CNY | 9.22 | 9.38 | 9.14 | 9.19 | 9.19 | 0.0 (0.0%) | 52,326,779 |
| 20 Jun 2024 | CNY | 9.61 | 9.63 | 9.19 | 9.19 | 9.19 | -0.48 (-4.96%) | 90,488,194 |
| 19 Jun 2024 | CNY | 9.89 | 9.9 | 9.63 | 9.67 | 9.67 | -0.22 (-2.22%) | 62,773,601 |
| 18 Jun 2024 | CNY | 9.71 | 10.08 | 9.68 | 9.89 | 9.89 | +0.15 (+1.54%) | 75,959,516 |
| 17 Jun 2024 | CNY | 9.87 | 9.91 | 9.61 | 9.74 | 9.74 | -0.23 (-2.31%) | 83,839,020 |
| 14 Jun 2024 | CNY | 9.9 | 10.11 | 9.74 | 9.97 | 9.97 | +0.06 (+0.61%) | 79,934,574 |
| 13 Jun 2024 | CNY | 9.99 | 10.1 | 9.9 | 9.91 | 9.91 | -0.08 (-0.80%) | 65,927,010 |
| 12 Jun 2024 | CNY | 9.97 | 10.02 | 9.85 | 9.99 | 9.99 | +0.02 (+0.20%) | 70,913,591 |
| 11 Jun 2024 | CNY | 9.9 | 10.04 | 9.73 | 9.97 | 9.97 | -0.05 (-0.50%) | 70,708,906 |
| 7 Jun 2024 | CNY | 10.44 | 10.51 | 9.9 | 10.02 | 10.02 | -0.43 (-4.11%) | 143,877,597 |
| 6 Jun 2024 | CNY | 10.43 | 11.03 | 10.41 | 10.45 | 10.45 | +0.03 (+0.29%) | 196,227,004 |
| 5 Jun 2024 | CNY | 10.73 | 10.76 | 10.41 | 10.42 | 10.42 | -0.43 (-3.96%) | 96,723,049 |
| 4 Jun 2024 | CNY | 10.79 | 10.88 | 10.56 | 10.85 | 10.85 | -0.05 (-0.46%) | 101,382,724 |
| 3 Jun 2024 | CNY | 11.02 | 11.05 | 10.68 | 10.9 | 10.9 | -0.15 (-1.36%) | 103,428,491 |
| 31 May 2024 | CNY | 11.45 | 11.55 | 11.02 | 11.05 | 11.05 | -0.43 (-3.75%) | 127,307,324 |
| 30 May 2024 | CNY | 11.55 | 11.84 | 11.38 | 11.48 | 11.48 | -0.06 (-0.52%) | 171,795,353 |
| 29 May 2024 | CNY | 11.28 | 11.92 | 11.1 | 11.54 | 11.54 | +0.7 (+6.46%) | 299,433,644 |
| 28 May 2024 | CNY | 10.88 | 11.15 | 10.75 | 10.84 | 10.84 | -0.14 (-1.28%) | 120,923,754 |
| 27 May 2024 | CNY | 11.28 | 11.37 | 10.72 | 10.98 | 10.98 | -0.4 (-3.51%) | 144,883,496 |
| 24 May 2024 | CNY | 11.38 | 11.84 | 11.34 | 11.38 | 11.38 | -0.08 (-0.70%) | 174,936,906 |
| 23 May 2024 | CNY | 11.55 | 11.77 | 11.41 | 11.46 | 11.46 | +0.09 (+0.79%) | 307,761,523 |
| 22 May 2024 | CNY | 10.55 | 11.37 | 10.51 | 11.37 | 11.37 | +1.03 (+9.96%) | 226,554,592 |
| 21 May 2024 | CNY | 10.53 | 10.53 | 10.28 | 10.34 | 10.34 | -0.2 (-1.90%) | 49,098,047 |
| 20 May 2024 | CNY | 10.48 | 10.73 | 10.42 | 10.54 | 10.54 | +0.06 (+0.57%) | 63,128,708 |
| 17 May 2024 | CNY | 10.41 | 10.52 | 10.24 | 10.48 | 10.48 | -0.01 (-0.10%) | 70,254,150 |
| 16 May 2024 | CNY | 10.55 | 10.74 | 10.43 | 10.49 | 10.49 | -0.06 (-0.57%) | 67,394,917 |
