| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 8.54 | 8.92 | 8.54 | 8.87 | 8.87 | +0.01 (+0.11%) | 2,702,064 |
| 13 Jun 2024 | CNY | 8.86 | 8.92 | 8.78 | 8.86 | 8.86 | +0.03 (+0.34%) | 2,073,080 |
| 12 Jun 2024 | CNY | 8.79 | 8.9 | 8.77 | 8.83 | 8.83 | +0.05 (+0.57%) | 2,536,666 |
| 11 Jun 2024 | CNY | 8.71 | 8.8 | 8.57 | 8.78 | 8.78 | +0.02 (+0.23%) | 3,107,524 |
| 7 Jun 2024 | CNY | 8.54 | 8.84 | 8.54 | 8.76 | 8.76 | +0.23 (+2.70%) | 4,291,960 |
| 6 Jun 2024 | CNY | 9.05 | 9.13 | 8.5 | 8.53 | 8.53 | -0.49 (-5.43%) | 6,092,724 |
| 5 Jun 2024 | CNY | 9.27 | 9.3 | 9.02 | 9.02 | 9.02 | -0.29 (-3.11%) | 3,706,618 |
| 4 Jun 2024 | CNY | 9.43 | 9.48 | 9.16 | 9.31 | 9.31 | -0.12 (-1.27%) | 3,465,540 |
| 3 Jun 2024 | CNY | 9.73 | 9.73 | 9.36 | 9.43 | 9.43 | -0.33 (-3.38%) | 3,965,000 |
| 31 May 2024 | CNY | 9.69 | 9.78 | 9.63 | 9.76 | 9.76 | +0.07 (+0.72%) | 2,488,158 |
| 30 May 2024 | CNY | 9.7 | 9.94 | 9.65 | 9.69 | 9.69 | -0.03 (-0.31%) | 3,072,160 |
| 29 May 2024 | CNY | 9.59 | 9.86 | 9.53 | 9.72 | 9.72 | +0.13 (+1.36%) | 4,011,940 |
| 28 May 2024 | CNY | 9.7 | 9.73 | 9.58 | 9.59 | 9.59 | -0.12 (-1.24%) | 2,428,221 |
| 27 May 2024 | CNY | 9.66 | 9.73 | 9.48 | 9.71 | 9.71 | +0.05 (+0.52%) | 2,642,705 |
| 24 May 2024 | CNY | 9.75 | 9.84 | 9.63 | 9.66 | 9.66 | -0.08 (-0.82%) | 3,148,026 |
| 23 May 2024 | CNY | 10.02 | 10.04 | 9.67 | 9.74 | 9.74 | -0.44 (-4.32%) | 6,180,368 |
| 22 May 2024 | CNY | 9.88 | 10.21 | 9.88 | 10.18 | 10.18 | +0.3 (+3.04%) | 6,158,220 |
| 21 May 2024 | CNY | 10.01 | 10.02 | 9.84 | 9.88 | 9.88 | -0.12 (-1.20%) | 3,205,000 |
| 20 May 2024 | CNY | 10.05 | 10.07 | 9.98 | 10 | 10 | 0.0 (0.0%) | 3,454,255 |
| 17 May 2024 | CNY | 9.99 | 10.04 | 9.89 | 10 | 10 | -0.01 (-0.10%) | 3,437,881 |
| 16 May 2024 | CNY | 10.04 | 10.1 | 9.97 | 10.01 | 10.01 | +0.01 (+0.10%) | 3,269,689 |
| 15 May 2024 | CNY | 10.17 | 10.17 | 9.95 | 10 | 10 | -0.13 (-1.28%) | 3,171,220 |
| 14 May 2024 | CNY | 10 | 10.2 | 10 | 10.13 | 10.13 | +0.13 (+1.30%) | 4,746,340 |
| 13 May 2024 | CNY | 10.09 | 10.11 | 9.91 | 10 | 10 | -0.1 (-0.99%) | 3,812,240 |
| 10 May 2024 | CNY | 10.25 | 10.27 | 10.06 | 10.1 | 10.1 | -0.13 (-1.27%) | 4,230,539 |
| 9 May 2024 | CNY | 10.15 | 10.35 | 10.15 | 10.23 | 10.23 | +0.03 (+0.29%) | 7,845,940 |
| 8 May 2024 | CNY | 10.15 | 10.73 | 10.11 | 10.2 | 10.2 | +0.03 (+0.29%) | 9,394,164 |
| 7 May 2024 | CNY | 10.19 | 10.21 | 10.08 | 10.17 | 10.17 | -0.02 (-0.20%) | 4,348,638 |
| 6 May 2024 | CNY | 10.16 | 10.19 | 10.06 | 10.19 | 10.19 | +0.16 (+1.60%) | 6,074,837 |
| 30 Apr 2024 | CNY | 10.1 | 10.16 | 9.98 | 10.03 | 10.03 | -0.06 (-0.59%) | 5,696,676 |
