| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 9.78 | 10.02 | 9.78 | 9.9 | 9.9 | +0.15 (+1.54%) | 14,245,808 |
| 18 Jun 2024 | CNY | 9.58 | 9.78 | 9.58 | 9.75 | 9.75 | +0.11 (+1.14%) | 1,376,700 |
| 17 Jun 2024 | CNY | 9.79 | 9.86 | 9.6 | 9.64 | 9.64 | -0.17 (-1.73%) | 1,647,400 |
| 14 Jun 2024 | CNY | 9.81 | 9.88 | 9.63 | 9.81 | 9.81 | 0.0 (0.0%) | 1,454,350 |
| 13 Jun 2024 | CNY | 9.84 | 9.94 | 9.77 | 9.81 | 9.81 | -0.03 (-0.30%) | 1,929,200 |
| 12 Jun 2024 | CNY | 9.74 | 9.92 | 9.66 | 9.84 | 9.84 | +0.1 (+1.03%) | 2,098,800 |
| 11 Jun 2024 | CNY | 9.7 | 9.77 | 9.47 | 9.74 | 9.74 | +0.06 (+0.62%) | 2,641,700 |
| 7 Jun 2024 | CNY | 9.29 | 9.7 | 9.29 | 9.68 | 9.68 | +0.57 (+6.26%) | 4,262,400 |
| 6 Jun 2024 | CNY | 9.5 | 9.65 | 9.05 | 9.11 | 9.11 | -0.39 (-4.11%) | 3,639,742 |
| 5 Jun 2024 | CNY | 9.87 | 9.87 | 9.47 | 9.5 | 9.5 | -0.38 (-3.85%) | 3,536,742 |
| 4 Jun 2024 | CNY | 9.99 | 9.99 | 9.71 | 9.88 | 9.88 | -0.13 (-1.30%) | 3,005,602 |
| 3 Jun 2024 | CNY | 10.19 | 10.34 | 9.86 | 10.01 | 10.01 | -0.11 (-1.09%) | 3,965,900 |
| 31 May 2024 | CNY | 10.1 | 10.18 | 10.04 | 10.12 | 10.12 | +0.01 (+0.10%) | 2,625,200 |
| 30 May 2024 | CNY | 10.2 | 10.3 | 10.09 | 10.11 | 10.11 | -0.13 (-1.27%) | 2,785,800 |
| 29 May 2024 | CNY | 10.2 | 10.36 | 10.07 | 10.24 | 10.24 | +0.03 (+0.29%) | 3,195,000 |
| 28 May 2024 | CNY | 10.5 | 10.65 | 10.15 | 10.21 | 10.21 | -0.4 (-3.77%) | 5,951,618 |
| 27 May 2024 | CNY | 10.71 | 10.71 | 10.21 | 10.61 | 10.61 | -0.28 (-2.57%) | 7,373,836 |
| 24 May 2024 | CNY | 11.4 | 11.4 | 10.79 | 10.89 | 10.89 | -1.1 (-9.17%) | 13,686,501 |
| 23 May 2024 | CNY | 12.63 | 12.64 | 11.51 | 11.99 | 11.99 | +0.5 (+4.35%) | 20,786,227 |
| 22 May 2024 | CNY | 10.95 | 11.89 | 10.92 | 11.49 | 11.49 | +0.54 (+4.93%) | 8,370,699 |
| 21 May 2024 | CNY | 11.31 | 11.31 | 10.88 | 10.95 | 10.95 | -0.31 (-2.75%) | 3,070,600 |
| 20 May 2024 | CNY | 11.47 | 11.51 | 11.21 | 11.26 | 11.26 | -0.23 (-2.00%) | 5,129,418 |
| 17 May 2024 | CNY | 11.27 | 11.68 | 11.22 | 11.49 | 11.49 | +0.36 (+3.23%) | 6,826,660 |
| 16 May 2024 | CNY | 10.79 | 11.33 | 10.75 | 11.13 | 11.13 | +0.34 (+3.15%) | 6,170,868 |
| 15 May 2024 | CNY | 10.69 | 11 | 10.58 | 10.79 | 10.79 | +0.1 (+0.94%) | 2,842,200 |
| 14 May 2024 | CNY | 10.64 | 10.73 | 10.58 | 10.69 | 10.69 | +0.06 (+0.56%) | 2,568,419 |
| 13 May 2024 | CNY | 10.95 | 10.99 | 10.6 | 10.63 | 10.63 | -0.44 (-3.97%) | 3,912,799 |
| 10 May 2024 | CNY | 11.04 | 11.42 | 10.99 | 11.07 | 11.07 | +0.06 (+0.54%) | 4,814,845 |
| 9 May 2024 | CNY | 10.83 | 11.25 | 10.83 | 11.01 | 11.01 | +0.11 (+1.01%) | 3,567,632 |
| 8 May 2024 | CNY | 11.43 | 11.52 | 10.87 | 10.9 | 10.9 | -1.46 (-11.81%) | 7,196,882 |
