| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 9.49 | 9.82 | 9.48 | 9.77 | 9.77 | +0.16 (+1.66%) | 14,491,530 |
| 13 Jun 2024 | CNY | 9.86 | 9.89 | 9.52 | 9.61 | 9.61 | -0.2 (-2.04%) | 14,706,200 |
| 12 Jun 2024 | CNY | 9.8 | 9.92 | 9.7 | 9.81 | 9.81 | 0.0 (0.0%) | 16,352,403 |
| 11 Jun 2024 | CNY | 9.36 | 9.85 | 9.12 | 9.81 | 9.81 | +0.37 (+3.92%) | 23,061,400 |
| 7 Jun 2024 | CNY | 9.49 | 9.56 | 9.3 | 9.44 | 9.44 | +0.09 (+0.96%) | 17,325,266 |
| 6 Jun 2024 | CNY | 9.82 | 9.86 | 9.19 | 9.35 | 9.35 | -0.41 (-4.20%) | 30,912,395 |
| 5 Jun 2024 | CNY | 10.3 | 10.31 | 9.76 | 9.76 | 9.76 | -0.5 (-4.87%) | 25,226,042 |
| 4 Jun 2024 | CNY | 10.19 | 10.32 | 9.98 | 10.26 | 10.26 | +0.07 (+0.69%) | 22,788,017 |
| 3 Jun 2024 | CNY | 10.12 | 10.38 | 10.01 | 10.19 | 10.19 | +0.07 (+0.69%) | 22,541,302 |
| 31 May 2024 | CNY | 9.81 | 10.28 | 9.78 | 10.12 | 10.12 | +0.26 (+2.64%) | 21,752,600 |
| 30 May 2024 | CNY | 10.04 | 10.04 | 9.7 | 9.86 | 9.86 | -0.28 (-2.76%) | 16,808,063 |
| 29 May 2024 | CNY | 10.09 | 10.18 | 9.98 | 10.14 | 10.14 | +0.04 (+0.40%) | 13,278,863 |
| 28 May 2024 | CNY | 10.12 | 10.17 | 9.97 | 10.1 | 10.1 | -0.04 (-0.39%) | 15,983,005 |
| 27 May 2024 | CNY | 9.91 | 10.18 | 9.75 | 10.14 | 10.14 | +0.17 (+1.71%) | 20,660,663 |
| 24 May 2024 | CNY | 10.11 | 10.16 | 9.9 | 9.97 | 9.97 | -0.03 (-0.30%) | 22,888,500 |
| 23 May 2024 | CNY | 10.58 | 10.6 | 9.99 | 10 | 10 | -0.64 (-6.02%) | 32,723,800 |
| 22 May 2024 | CNY | 10.48 | 10.86 | 10.42 | 10.64 | 10.64 | +0.13 (+1.24%) | 25,930,303 |
| 21 May 2024 | CNY | 10.5 | 10.65 | 10.28 | 10.51 | 10.51 | 0.0 (0.0%) | 26,597,307 |
| 20 May 2024 | CNY | 10.17 | 10.65 | 10.12 | 10.51 | 10.51 | +0.21 (+2.04%) | 35,594,403 |
| 17 May 2024 | CNY | 10.51 | 10.58 | 10 | 10.3 | 10.3 | -0.21 (-2.00%) | 40,195,700 |
| 16 May 2024 | CNY | 10.48 | 10.93 | 10.42 | 10.51 | 10.51 | -0.21 (-1.96%) | 46,279,940 |
| 15 May 2024 | CNY | 11.58 | 11.58 | 10.53 | 10.72 | 10.72 | -0.47 (-4.20%) | 75,508,980 |
| 14 May 2024 | CNY | 10.28 | 11.19 | 10.28 | 11.19 | 11.19 | +1.02 (+10.03%) | 37,597,597 |
| 13 May 2024 | CNY | 10.24 | 10.8 | 10.14 | 10.17 | 10.17 | +0.24 (+2.42%) | 65,561,233 |
| 10 May 2024 | CNY | 9.8 | 10.23 | 9.8 | 9.93 | 9.93 | +0.14 (+1.43%) | 46,203,143 |
| 9 May 2024 | CNY | 10.04 | 10.09 | 9.66 | 9.79 | 9.79 | -0.3 (-2.97%) | 61,164,111 |
| 8 May 2024 | CNY | 10.3 | 10.57 | 10.05 | 10.09 | 10.09 | -0.15 (-1.46%) | 55,162,181 |
| 7 May 2024 | CNY | 10.46 | 10.57 | 10.04 | 10.24 | 10.24 | -0.13 (-1.25%) | 58,529,789 |
| 6 May 2024 | CNY | 10.51 | 10.79 | 10.2 | 10.37 | 10.37 | +0.28 (+2.78%) | 87,341,818 |
| 30 Apr 2024 | CNY | 10.4 | 11.05 | 9.94 | 10.09 | 10.09 | -0.13 (-1.27%) | 92,743,711 |
