| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 7.28 | 7.31 | 7.03 | 7.22 | 7.22 | -0.02 (-0.28%) | 10,331,310 |
| 13 Jun 2024 | CNY | 7.43 | 7.46 | 7.21 | 7.24 | 7.24 | -0.16 (-2.16%) | 7,692,673 |
| 12 Jun 2024 | CNY | 7.27 | 7.47 | 7.19 | 7.4 | 7.4 | +0.18 (+2.49%) | 8,829,563 |
| 11 Jun 2024 | CNY | 7.14 | 7.22 | 6.86 | 7.22 | 7.22 | +0.12 (+1.69%) | 11,279,122 |
| 7 Jun 2024 | CNY | 7.28 | 7.39 | 7.01 | 7.1 | 7.1 | -0.04 (-0.56%) | 20,432,458 |
| 6 Jun 2024 | CNY | 7.92 | 7.97 | 7.13 | 7.14 | 7.14 | -0.78 (-9.85%) | 30,372,904 |
| 5 Jun 2024 | CNY | 8.21 | 8.21 | 7.9 | 7.92 | 7.92 | -0.33 (-4%) | 8,183,283 |
| 4 Jun 2024 | CNY | 8.28 | 8.4 | 8.03 | 8.25 | 8.25 | -0.19 (-2.25%) | 9,750,300 |
| 3 Jun 2024 | CNY | 8.51 | 8.61 | 8.34 | 8.44 | 8.44 | -0.19 (-2.20%) | 7,590,040 |
| 31 May 2024 | CNY | 8.68 | 8.74 | 8.61 | 8.63 | 8.63 | -0.15 (-1.71%) | 7,601,933 |
| 30 May 2024 | CNY | 8.9 | 9.18 | 8.75 | 8.78 | 8.78 | -0.01 (-0.11%) | 11,826,389 |
| 29 May 2024 | CNY | 8.65 | 8.89 | 8.6 | 8.79 | 8.79 | +0.13 (+1.50%) | 5,019,100 |
| 28 May 2024 | CNY | 8.83 | 8.9 | 8.65 | 8.66 | 8.66 | -0.17 (-1.93%) | 4,478,400 |
| 27 May 2024 | CNY | 8.81 | 8.85 | 8.6 | 8.83 | 8.83 | +0.05 (+0.57%) | 5,177,800 |
| 24 May 2024 | CNY | 8.85 | 8.93 | 8.71 | 8.78 | 8.78 | -0.06 (-0.68%) | 4,525,000 |
| 23 May 2024 | CNY | 9.1 | 9.1 | 8.8 | 8.84 | 8.84 | -0.35 (-3.81%) | 6,486,700 |
| 22 May 2024 | CNY | 9.18 | 9.23 | 9.04 | 9.19 | 9.19 | +0.01 (+0.11%) | 6,279,321 |
| 21 May 2024 | CNY | 9.51 | 9.53 | 9.04 | 9.18 | 9.18 | -0.37 (-3.87%) | 9,462,061 |
| 20 May 2024 | CNY | 9.65 | 9.72 | 9.5 | 9.55 | 9.55 | -0.09 (-0.93%) | 8,058,060 |
| 17 May 2024 | CNY | 9.55 | 9.65 | 9.45 | 9.64 | 9.64 | +0.08 (+0.84%) | 4,084,500 |
| 16 May 2024 | CNY | 9.68 | 9.79 | 9.52 | 9.56 | 9.56 | +0.01 (+0.10%) | 5,155,500 |
| 15 May 2024 | CNY | 9.57 | 9.71 | 9.42 | 9.55 | 9.55 | -0.03 (-0.31%) | 5,034,000 |
| 14 May 2024 | CNY | 9.61 | 9.84 | 9.54 | 9.58 | 9.58 | -0.01 (-0.10%) | 6,738,133 |
| 13 May 2024 | CNY | 9.8 | 9.84 | 9.5 | 9.59 | 9.59 | -0.3 (-3.03%) | 8,951,565 |
| 10 May 2024 | CNY | 10.28 | 10.39 | 9.86 | 9.89 | 9.89 | -0.39 (-3.79%) | 10,563,003 |
| 9 May 2024 | CNY | 10.11 | 10.45 | 10.08 | 10.28 | 10.28 | +0.01 (+0.10%) | 13,572,899 |
| 8 May 2024 | CNY | 10.09 | 10.49 | 10.01 | 10.27 | 10.27 | +0.23 (+2.29%) | 20,886,806 |
| 7 May 2024 | CNY | 10.02 | 10.13 | 9.86 | 10.04 | 10.04 | -0.1 (-0.99%) | 15,630,666 |
| 6 May 2024 | CNY | 10.44 | 10.51 | 9.98 | 10.14 | 10.14 | -0.6 (-5.59%) | 26,850,777 |
| 30 Apr 2024 | CNY | 10.19 | 10.83 | 9.77 | 10.74 | 10.74 | +0.64 (+6.34%) | 32,299,081 |
