| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 9.6 | 10.19 | 9.6 | 10.15 | 10.15 | +0.47 (+4.86%) | 22,217,200 |
| 25 Jun 2024 | CNY | 9.48 | 9.95 | 9.37 | 9.68 | 9.68 | +0.27 (+2.87%) | 1,754,000 |
| 24 Jun 2024 | CNY | 9.97 | 9.97 | 9.33 | 9.41 | 9.41 | -0.56 (-5.62%) | 2,610,099 |
| 21 Jun 2024 | CNY | 9.93 | 10.08 | 9.68 | 9.97 | 9.97 | -0.01 (-0.10%) | 1,268,200 |
| 20 Jun 2024 | CNY | 10.27 | 10.31 | 9.95 | 9.98 | 9.98 | -0.32 (-3.11%) | 1,754,930 |
| 19 Jun 2024 | CNY | 10.35 | 10.44 | 10.18 | 10.3 | 10.3 | -0.01 (-0.10%) | 1,012,670 |
| 18 Jun 2024 | CNY | 9.98 | 10.33 | 9.81 | 10.31 | 10.31 | +0.33 (+3.31%) | 1,732,810 |
| 17 Jun 2024 | CNY | 10.18 | 10.25 | 9.92 | 9.98 | 9.98 | -0.2 (-1.96%) | 1,587,520 |
| 14 Jun 2024 | CNY | 10.29 | 10.3 | 10.04 | 10.18 | 10.18 | -0.07 (-0.68%) | 1,074,763 |
| 13 Jun 2024 | CNY | 10.25 | 10.35 | 10.1 | 10.25 | 10.25 | -0.01 (-0.10%) | 1,474,500 |
| 12 Jun 2024 | CNY | 9.91 | 10.29 | 9.84 | 10.26 | 10.26 | +0.35 (+3.53%) | 1,759,800 |
| 11 Jun 2024 | CNY | 9.96 | 9.96 | 9.6 | 9.91 | 9.91 | -0.05 (-0.50%) | 1,842,830 |
| 7 Jun 2024 | CNY | 9.66 | 10 | 9.63 | 9.96 | 9.96 | +0.44 (+4.62%) | 2,908,405 |
| 6 Jun 2024 | CNY | 10.21 | 10.21 | 9.35 | 9.52 | 9.52 | -0.64 (-6.30%) | 3,871,720 |
| 5 Jun 2024 | CNY | 10.52 | 10.52 | 10.12 | 10.16 | 10.16 | -0.32 (-3.05%) | 2,487,526 |
| 4 Jun 2024 | CNY | 10.65 | 10.7 | 10.25 | 10.48 | 10.48 | -0.33 (-3.05%) | 2,929,630 |
| 3 Jun 2024 | CNY | 11.25 | 11.25 | 10.67 | 10.81 | 10.81 | -0.42 (-3.74%) | 2,426,670 |
| 31 May 2024 | CNY | 11.14 | 11.28 | 11.05 | 11.23 | 11.23 | +0.15 (+1.35%) | 1,784,400 |
| 30 May 2024 | CNY | 11.05 | 11.17 | 10.96 | 11.08 | 11.08 | 0.0 (0.0%) | 1,280,228 |
| 29 May 2024 | CNY | 10.94 | 11.15 | 10.94 | 11.08 | 11.08 | +0.07 (+0.64%) | 1,536,490 |
| 28 May 2024 | CNY | 11.13 | 11.14 | 10.95 | 11.01 | 11.01 | -0.09 (-0.81%) | 1,553,000 |
| 27 May 2024 | CNY | 11.1 | 11.16 | 10.82 | 11.1 | 11.1 | +0.11 (+1.00%) | 2,029,970 |
| 24 May 2024 | CNY | 11.01 | 11.14 | 10.88 | 10.99 | 10.99 | -0.06 (-0.54%) | 1,922,530 |
| 23 May 2024 | CNY | 11.35 | 11.4 | 11.01 | 11.05 | 11.05 | -0.41 (-3.58%) | 3,211,220 |
| 22 May 2024 | CNY | 12.15 | 12.28 | 11.36 | 11.46 | 11.46 | -0.12 (-1.04%) | 4,233,430 |
| 21 May 2024 | CNY | 11.61 | 11.66 | 11.37 | 11.58 | 11.58 | -0.03 (-0.26%) | 2,384,410 |
| 20 May 2024 | CNY | 11.75 | 11.82 | 11.56 | 11.61 | 11.61 | -0.12 (-1.02%) | 2,000,270 |
| 17 May 2024 | CNY | 11.61 | 11.73 | 11.54 | 11.73 | 11.73 | +0.14 (+1.21%) | 1,819,563 |
| 16 May 2024 | CNY | 11.44 | 11.69 | 11.44 | 11.59 | 11.59 | +0.16 (+1.40%) | 1,881,100 |
| 15 May 2024 | CNY | 11.59 | 11.66 | 11.35 | 11.43 | 11.43 | -0.11 (-0.95%) | 1,599,920 |
