| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 7.41 | 7.64 | 7.35 | 7.64 | 7.64 | +0.2 (+2.69%) | 18,668,074 |
| 25 Jun 2024 | CNY | 7.41 | 7.53 | 7.35 | 7.44 | 7.44 | +0.08 (+1.09%) | 3,557,400 |
| 24 Jun 2024 | CNY | 7.65 | 7.65 | 7.33 | 7.36 | 7.36 | -0.47 (-6.00%) | 6,140,502 |
| 21 Jun 2024 | CNY | 8.13 | 8.14 | 7.7 | 7.83 | 7.83 | -0.2 (-2.49%) | 6,130,200 |
| 20 Jun 2024 | CNY | 8.31 | 8.45 | 7.98 | 8.03 | 8.03 | -0.21 (-2.55%) | 7,947,401 |
| 19 Jun 2024 | CNY | 8.64 | 8.66 | 8.19 | 8.24 | 8.24 | -0.4 (-4.63%) | 10,801,587 |
| 18 Jun 2024 | CNY | 8.38 | 8.89 | 8.38 | 8.64 | 8.64 | -0.14 (-1.59%) | 13,770,400 |
| 17 Jun 2024 | CNY | 8.99 | 9.41 | 8.71 | 8.78 | 8.78 | +0.23 (+2.69%) | 20,604,888 |
| 14 Jun 2024 | CNY | 7.8 | 8.55 | 7.8 | 8.55 | 8.55 | +0.78 (+10.04%) | 5,233,900 |
| 13 Jun 2024 | CNY | 7.7 | 7.81 | 7.62 | 7.77 | 7.77 | +0.1 (+1.30%) | 2,598,000 |
| 12 Jun 2024 | CNY | 7.58 | 7.75 | 7.48 | 7.67 | 7.67 | +0.08 (+1.05%) | 1,616,400 |
| 11 Jun 2024 | CNY | 7.65 | 7.65 | 7.34 | 7.59 | 7.59 | -0.06 (-0.78%) | 2,386,204 |
| 7 Jun 2024 | CNY | 7.48 | 7.76 | 7.4 | 7.65 | 7.65 | +0.33 (+4.51%) | 3,317,767 |
| 6 Jun 2024 | CNY | 7.88 | 8.01 | 7.25 | 7.32 | 7.32 | -0.55 (-6.99%) | 4,572,503 |
| 5 Jun 2024 | CNY | 8.21 | 8.26 | 7.86 | 7.87 | 7.87 | -0.35 (-4.26%) | 3,428,500 |
| 4 Jun 2024 | CNY | 8.31 | 8.31 | 7.9 | 8.22 | 8.22 | -0.16 (-1.91%) | 5,030,004 |
| 3 Jun 2024 | CNY | 8.76 | 8.84 | 8.23 | 8.38 | 8.38 | -0.47 (-5.31%) | 7,574,300 |
| 31 May 2024 | CNY | 8.7 | 9.15 | 8.7 | 8.85 | 8.85 | 0.0 (0.0%) | 4,090,400 |
| 30 May 2024 | CNY | 8.96 | 9.21 | 8.76 | 8.85 | 8.85 | -0.1 (-1.12%) | 5,329,800 |
| 29 May 2024 | CNY | 9.09 | 9.37 | 8.92 | 8.95 | 8.95 | -0.25 (-2.72%) | 7,890,504 |
| 28 May 2024 | CNY | 8.9 | 9.58 | 8.77 | 9.2 | 9.2 | +0.27 (+3.02%) | 9,399,900 |
| 27 May 2024 | CNY | 8.53 | 9.32 | 8.43 | 8.93 | 8.93 | +0.29 (+3.36%) | 6,376,802 |
| 24 May 2024 | CNY | 8.63 | 8.81 | 8.45 | 8.64 | 8.64 | +0.13 (+1.53%) | 3,066,400 |
| 23 May 2024 | CNY | 8.77 | 8.86 | 8.45 | 8.51 | 8.51 | -0.25 (-2.85%) | 2,040,302 |
| 22 May 2024 | CNY | 8.81 | 8.9 | 8.68 | 8.76 | 8.76 | +0.05 (+0.57%) | 1,818,900 |
| 21 May 2024 | CNY | 8.92 | 8.96 | 8.65 | 8.71 | 8.71 | -0.22 (-2.46%) | 2,411,300 |
| 20 May 2024 | CNY | 9 | 9.07 | 8.9 | 8.93 | 8.93 | -0.09 (-1.00%) | 2,030,900 |
| 17 May 2024 | CNY | 8.81 | 9.03 | 8.75 | 9.02 | 9.02 | +0.18 (+2.04%) | 2,422,202 |
| 16 May 2024 | CNY | 8.92 | 9.03 | 8.8 | 8.84 | 8.84 | -0.08 (-0.90%) | 2,884,202 |
| 15 May 2024 | CNY | 9.14 | 9.28 | 8.89 | 8.92 | 8.92 | -0.22 (-2.41%) | 3,907,900 |
