| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 9.85 | 9.85 | 9.24 | 9.33 | 9.33 | -0.05 (-0.53%) | 7,545,820 |
| 6 Jun 2024 | CNY | 9.56 | 9.63 | 9.25 | 9.38 | 9.38 | -0.18 (-1.88%) | 10,252,470 |
| 5 Jun 2024 | CNY | 9.81 | 9.86 | 9.55 | 9.56 | 9.56 | -0.31 (-3.14%) | 8,886,374 |
| 4 Jun 2024 | CNY | 9.85 | 9.9 | 9.65 | 9.87 | 9.87 | 0.0 (0.0%) | 8,519,360 |
| 3 Jun 2024 | CNY | 9.65 | 10.09 | 9.65 | 9.87 | 9.87 | +0.26 (+2.71%) | 16,963,680 |
| 31 May 2024 | CNY | 9.57 | 9.64 | 9.56 | 9.61 | 9.61 | +0.03 (+0.31%) | 5,583,992 |
| 30 May 2024 | CNY | 9.73 | 9.76 | 9.5 | 9.58 | 9.58 | -0.22 (-2.24%) | 9,744,021 |
| 29 May 2024 | CNY | 9.83 | 9.9 | 9.74 | 9.8 | 9.8 | -0.03 (-0.31%) | 7,027,579 |
| 28 May 2024 | CNY | 10.05 | 10.09 | 9.81 | 9.83 | 9.83 | -0.28 (-2.77%) | 11,803,506 |
| 27 May 2024 | CNY | 10.14 | 10.16 | 9.87 | 10.11 | 10.11 | -0.23 (-2.22%) | 13,774,322 |
| 24 May 2024 | CNY | 10.24 | 10.51 | 10.16 | 10.34 | 10.34 | +0.14 (+1.37%) | 21,999,794 |
| 23 May 2024 | CNY | 10.3 | 10.44 | 10.11 | 10.2 | 10.2 | -0.15 (-1.45%) | 14,052,565 |
| 22 May 2024 | CNY | 10.24 | 10.39 | 10.17 | 10.35 | 10.35 | +0.08 (+0.78%) | 10,329,260 |
| 21 May 2024 | CNY | 10.25 | 10.5 | 10.15 | 10.27 | 10.27 | -0.01 (-0.10%) | 13,688,530 |
| 20 May 2024 | CNY | 10.03 | 10.36 | 9.98 | 10.28 | 10.28 | +0.28 (+2.80%) | 20,560,950 |
| 17 May 2024 | CNY | 9.8 | 10.01 | 9.8 | 10 | 10 | +0.17 (+1.73%) | 8,890,070 |
| 16 May 2024 | CNY | 9.77 | 9.93 | 9.77 | 9.83 | 9.83 | +0.07 (+0.72%) | 8,138,590 |
| 15 May 2024 | CNY | 9.95 | 10.03 | 9.75 | 9.76 | 9.76 | -0.22 (-2.20%) | 9,385,000 |
| 14 May 2024 | CNY | 9.8 | 10.1 | 9.79 | 9.98 | 9.98 | +0.18 (+1.84%) | 15,484,236 |
| 13 May 2024 | CNY | 9.88 | 9.97 | 9.72 | 9.8 | 9.8 | -0.12 (-1.21%) | 9,132,210 |
| 10 May 2024 | CNY | 9.96 | 10.06 | 9.91 | 9.92 | 9.92 | -0.06 (-0.60%) | 9,652,470 |
| 9 May 2024 | CNY | 9.94 | 10.03 | 9.87 | 9.98 | 9.98 | -0.06 (-0.60%) | 10,876,370 |
| 8 May 2024 | CNY | 9.86 | 10.15 | 9.82 | 10.04 | 10.04 | +0.16 (+1.62%) | 16,330,531 |
| 7 May 2024 | CNY | 9.95 | 9.97 | 9.84 | 9.88 | 9.88 | -0.09 (-0.90%) | 8,885,685 |
| 6 May 2024 | CNY | 9.87 | 10.01 | 9.85 | 9.97 | 9.97 | +0.17 (+1.73%) | 9,618,251 |
| 30 Apr 2024 | CNY | 9.92 | 10.1 | 9.78 | 9.8 | 9.8 | -0.07 (-0.71%) | 11,034,966 |
| 29 Apr 2024 | CNY | 9.73 | 9.9 | 9.73 | 9.87 | 9.87 | +0.15 (+1.54%) | 11,836,884 |
| 26 Apr 2024 | CNY | 9.65 | 9.74 | 9.57 | 9.72 | 9.72 | +0.04 (+0.41%) | 10,133,474 |
| 25 Apr 2024 | CNY | 9.56 | 9.73 | 9.52 | 9.68 | 9.68 | +0.08 (+0.83%) | 6,246,450 |
| 24 Apr 2024 | CNY | 9.62 | 9.66 | 9.37 | 9.6 | 9.6 | -0.02 (-0.21%) | 8,725,110 |
