| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 8.72 | 9.14 | 8.58 | 8.87 | 8.87 | +0.07 (+0.80%) | 5,687,100 |
| 20 Jun 2024 | CNY | 9.09 | 9.35 | 8.8 | 8.8 | 8.8 | -0.4 (-4.35%) | 7,782,444 |
| 19 Jun 2024 | CNY | 8.99 | 9.38 | 8.99 | 9.2 | 9.2 | +0.27 (+3.02%) | 9,576,764 |
| 18 Jun 2024 | CNY | 8.68 | 8.97 | 8.6 | 8.93 | 8.93 | +0.27 (+3.12%) | 4,017,000 |
| 17 Jun 2024 | CNY | 8.76 | 8.83 | 8.63 | 8.66 | 8.66 | -0.09 (-1.03%) | 2,193,036 |
| 14 Jun 2024 | CNY | 8.68 | 8.81 | 8.56 | 8.75 | 8.75 | +0.07 (+0.81%) | 2,426,140 |
| 13 Jun 2024 | CNY | 8.85 | 8.9 | 8.62 | 8.68 | 8.68 | -0.14 (-1.59%) | 3,188,740 |
| 12 Jun 2024 | CNY | 8.59 | 8.83 | 8.58 | 8.82 | 8.82 | +0.22 (+2.56%) | 2,857,160 |
| 11 Jun 2024 | CNY | 8.71 | 8.74 | 8.51 | 8.6 | 8.6 | -0.15 (-1.71%) | 3,236,320 |
| 7 Jun 2024 | CNY | 8.67 | 8.79 | 8.53 | 8.75 | 8.75 | +0.45 (+5.42%) | 5,650,848 |
| 6 Jun 2024 | CNY | 8.8 | 8.86 | 8.26 | 8.3 | 8.3 | -0.51 (-5.79%) | 6,150,104 |
| 5 Jun 2024 | CNY | 9.1 | 9.1 | 8.81 | 8.81 | 8.81 | -0.27 (-2.97%) | 4,822,900 |
| 4 Jun 2024 | CNY | 9.15 | 9.68 | 8.96 | 9.08 | 9.08 | -0.03 (-0.33%) | 7,070,712 |
| 3 Jun 2024 | CNY | 9.42 | 9.46 | 9 | 9.11 | 9.11 | -0.3 (-3.19%) | 4,988,176 |
| 31 May 2024 | CNY | 9.38 | 9.48 | 9.25 | 9.41 | 9.41 | +0.12 (+1.29%) | 3,344,020 |
| 30 May 2024 | CNY | 9.49 | 9.54 | 9.22 | 9.29 | 9.29 | -0.25 (-2.62%) | 4,231,060 |
| 29 May 2024 | CNY | 9.49 | 9.63 | 9.41 | 9.54 | 9.54 | +0.03 (+0.32%) | 3,493,280 |
| 28 May 2024 | CNY | 9.78 | 9.78 | 9.5 | 9.51 | 9.51 | -0.25 (-2.56%) | 3,541,940 |
| 27 May 2024 | CNY | 9.7 | 9.8 | 9.48 | 9.76 | 9.76 | +0.02 (+0.21%) | 3,807,200 |
| 24 May 2024 | CNY | 9.84 | 9.98 | 9.61 | 9.74 | 9.74 | -0.16 (-1.62%) | 4,596,720 |
| 23 May 2024 | CNY | 10.1 | 10.25 | 9.85 | 9.9 | 9.9 | -0.23 (-2.27%) | 6,204,500 |
| 22 May 2024 | CNY | 9.99 | 10.3 | 9.92 | 10.13 | 10.13 | +0.05 (+0.50%) | 7,488,420 |
| 21 May 2024 | CNY | 10.03 | 10.16 | 9.92 | 10.08 | 10.08 | -0.05 (-0.49%) | 5,251,104 |
| 20 May 2024 | CNY | 10.18 | 10.2 | 10.02 | 10.13 | 10.13 | -0.12 (-1.17%) | 8,028,956 |
| 17 May 2024 | CNY | 10.13 | 10.29 | 9.98 | 10.25 | 10.25 | +0.27 (+2.71%) | 12,044,828 |
| 16 May 2024 | CNY | 9.65 | 10.07 | 9.61 | 9.98 | 9.98 | +0.34 (+3.53%) | 10,648,204 |
| 15 May 2024 | CNY | 9.52 | 9.73 | 9.46 | 9.64 | 9.64 | +0.11 (+1.15%) | 6,371,860 |
| 14 May 2024 | CNY | 9.43 | 9.57 | 9.37 | 9.53 | 9.53 | +0.17 (+1.82%) | 5,718,852 |
| 13 May 2024 | CNY | 9.68 | 9.69 | 9.32 | 9.36 | 9.36 | -0.52 (-5.26%) | 10,571,963 |
| 10 May 2024 | CNY | 10.11 | 10.16 | 9.82 | 9.88 | 9.88 | -0.23 (-2.27%) | 8,598,820 |
