| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 9.45 | 9.72 | 9.45 | 9.69 | 9.69 | +0.21 (+2.22%) | 28,538,465 |
| 24 Jun 2024 | CNY | 9.65 | 9.65 | 9.37 | 9.48 | 9.48 | -0.27 (-2.77%) | 31,711,539 |
| 21 Jun 2024 | CNY | 9.6 | 9.75 | 9.55 | 9.75 | 9.75 | +0.13 (+1.35%) | 45,010,158 |
| 20 Jun 2024 | CNY | 9.64 | 9.81 | 9.6 | 9.62 | 9.62 | -0.04 (-0.41%) | 23,374,987 |
| 19 Jun 2024 | CNY | 9.7 | 9.77 | 9.61 | 9.66 | 9.66 | -0.04 (-0.41%) | 11,964,025 |
| 18 Jun 2024 | CNY | 9.57 | 9.83 | 9.57 | 9.7 | 9.7 | +0.09 (+0.94%) | 20,630,412 |
| 17 Jun 2024 | CNY | 9.6 | 9.62 | 9.46 | 9.61 | 9.61 | -0.04 (-0.41%) | 21,973,500 |
| 14 Jun 2024 | CNY | 9.56 | 9.67 | 9.52 | 9.65 | 9.65 | +0.04 (+0.42%) | 21,233,967 |
| 13 Jun 2024 | CNY | 9.8 | 9.83 | 9.58 | 9.61 | 9.61 | -0.17 (-1.74%) | 19,914,200 |
| 12 Jun 2024 | CNY | 9.73 | 9.81 | 9.69 | 9.78 | 9.78 | +0.06 (+0.62%) | 13,696,758 |
| 11 Jun 2024 | CNY | 9.81 | 9.87 | 9.66 | 9.72 | 9.72 | -0.09 (-0.92%) | 17,391,336 |
| 7 Jun 2024 | CNY | 9.87 | 9.94 | 9.78 | 9.81 | 9.81 | -0.03 (-0.30%) | 23,909,962 |
| 6 Jun 2024 | CNY | 9.87 | 9.93 | 9.8 | 9.84 | 9.84 | -0.04 (-0.40%) | 21,581,775 |
| 5 Jun 2024 | CNY | 10.01 | 10.08 | 9.86 | 9.88 | 9.88 | -0.2 (-1.98%) | 17,319,549 |
| 4 Jun 2024 | CNY | 9.89 | 10.1 | 9.81 | 10.08 | 10.08 | +0.16 (+1.61%) | 23,905,297 |
| 3 Jun 2024 | CNY | 9.99 | 10.04 | 9.83 | 9.92 | 9.92 | -0.1 (-1.00%) | 31,149,427 |
| 31 May 2024 | CNY | 10.18 | 10.22 | 10 | 10.02 | 10.02 | -0.15 (-1.47%) | 26,592,965 |
| 30 May 2024 | CNY | 10.3 | 10.38 | 10.13 | 10.17 | 10.17 | -0.2 (-1.93%) | 24,209,501 |
| 29 May 2024 | CNY | 10.32 | 10.43 | 10.31 | 10.37 | 10.37 | +0.03 (+0.29%) | 12,595,063 |
| 28 May 2024 | CNY | 10.49 | 10.6 | 10.33 | 10.34 | 10.34 | -0.16 (-1.52%) | 19,925,871 |
| 27 May 2024 | CNY | 10.39 | 10.52 | 10.35 | 10.5 | 10.5 | +0.11 (+1.06%) | 19,128,376 |
| 24 May 2024 | CNY | 10.4 | 10.49 | 10.37 | 10.39 | 10.39 | -0.04 (-0.38%) | 21,155,554 |
| 23 May 2024 | CNY | 10.55 | 10.57 | 10.4 | 10.43 | 10.43 | -0.15 (-1.42%) | 22,503,784 |
| 22 May 2024 | CNY | 10.65 | 10.86 | 10.52 | 10.58 | 10.58 | -0.11 (-1.03%) | 48,393,429 |
| 21 May 2024 | CNY | 10.81 | 10.84 | 10.64 | 10.69 | 10.69 | -0.16 (-1.47%) | 30,978,920 |
| 20 May 2024 | CNY | 10.98 | 11.16 | 10.8 | 10.85 | 10.85 | -0.15 (-1.36%) | 40,605,290 |
| 17 May 2024 | CNY | 10.83 | 11 | 10.82 | 11 | 11 | +0.15 (+1.38%) | 27,733,028 |
| 16 May 2024 | CNY | 10.87 | 10.99 | 10.83 | 10.85 | 10.85 | -0.02 (-0.18%) | 18,392,250 |
| 15 May 2024 | CNY | 10.94 | 11 | 10.83 | 10.87 | 10.87 | -0.08 (-0.73%) | 25,110,300 |
| 14 May 2024 | CNY | 11.08 | 11.17 | 10.92 | 10.95 | 10.95 | -0.15 (-1.35%) | 37,687,913 |
