| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 9.23 | 9.25 | 9.11 | 9.13 | 9.13 | -0.1 (-1.08%) | 13,761,726 |
| 18 Jun 2024 | CNY | 9.17 | 9.24 | 9.1 | 9.23 | 9.23 | +0.06 (+0.65%) | 1,046,716 |
| 17 Jun 2024 | CNY | 9.2 | 9.25 | 8.94 | 9.17 | 9.17 | -0.04 (-0.43%) | 1,798,500 |
| 14 Jun 2024 | CNY | 9.08 | 9.32 | 9 | 9.21 | 9.21 | +0.02 (+0.22%) | 2,217,900 |
| 13 Jun 2024 | CNY | 8.91 | 9.53 | 8.9 | 9.19 | 9.19 | +0.28 (+3.14%) | 4,167,900 |
| 12 Jun 2024 | CNY | 8.75 | 9 | 8.69 | 8.91 | 8.91 | +0.12 (+1.37%) | 1,917,600 |
| 11 Jun 2024 | CNY | 8.96 | 8.96 | 8.58 | 8.79 | 8.79 | -0.17 (-1.90%) | 2,077,100 |
| 7 Jun 2024 | CNY | 8.69 | 9.02 | 8.45 | 8.96 | 8.96 | +0.57 (+6.79%) | 3,768,164 |
| 6 Jun 2024 | CNY | 8.89 | 9.06 | 8.38 | 8.39 | 8.39 | -0.5 (-5.62%) | 3,792,300 |
| 5 Jun 2024 | CNY | 9.05 | 9.15 | 8.89 | 8.89 | 8.89 | -0.26 (-2.84%) | 2,004,800 |
| 4 Jun 2024 | CNY | 9.37 | 9.39 | 8.98 | 9.15 | 9.15 | -0.22 (-2.35%) | 3,240,600 |
| 3 Jun 2024 | CNY | 9.6 | 9.76 | 9.28 | 9.37 | 9.37 | -0.26 (-2.70%) | 2,572,100 |
| 31 May 2024 | CNY | 9.76 | 9.81 | 9.6 | 9.63 | 9.63 | -0.2 (-2.03%) | 1,800,410 |
| 30 May 2024 | CNY | 9.85 | 9.96 | 9.8 | 9.83 | 9.83 | -0.01 (-0.10%) | 1,195,000 |
| 29 May 2024 | CNY | 9.89 | 9.94 | 9.71 | 9.84 | 9.84 | +0.04 (+0.41%) | 1,048,900 |
| 28 May 2024 | CNY | 9.85 | 9.93 | 9.73 | 9.8 | 9.8 | -0.03 (-0.31%) | 1,126,300 |
| 27 May 2024 | CNY | 9.84 | 9.86 | 9.67 | 9.83 | 9.83 | +0.07 (+0.72%) | 1,336,000 |
| 24 May 2024 | CNY | 9.71 | 9.94 | 9.66 | 9.76 | 9.76 | +0.06 (+0.62%) | 1,532,100 |
| 23 May 2024 | CNY | 10.02 | 10.02 | 9.56 | 9.7 | 9.7 | -0.32 (-3.19%) | 2,600,338 |
| 22 May 2024 | CNY | 9.99 | 10.03 | 9.91 | 10.02 | 10.02 | +0.08 (+0.80%) | 1,494,600 |
| 21 May 2024 | CNY | 10.15 | 10.15 | 9.91 | 9.94 | 9.94 | -0.12 (-1.19%) | 1,617,600 |
| 20 May 2024 | CNY | 10.2 | 10.2 | 10 | 10.06 | 10.06 | -0.09 (-0.89%) | 1,763,600 |
| 17 May 2024 | CNY | 9.92 | 10.15 | 9.91 | 10.15 | 10.15 | +0.26 (+2.63%) | 2,074,300 |
| 16 May 2024 | CNY | 9.82 | 9.98 | 9.8 | 9.89 | 9.89 | +0.07 (+0.71%) | 1,737,839 |
| 15 May 2024 | CNY | 9.89 | 9.98 | 9.82 | 9.82 | 9.82 | -0.11 (-1.11%) | 1,561,400 |
| 14 May 2024 | CNY | 9.87 | 9.95 | 9.79 | 9.93 | 9.93 | +0.06 (+0.61%) | 1,782,700 |
| 13 May 2024 | CNY | 10.08 | 10.08 | 9.82 | 9.87 | 9.87 | -0.19 (-1.89%) | 3,073,600 |
| 10 May 2024 | CNY | 9.94 | 10.2 | 9.77 | 10.06 | 10.06 | +0.11 (+1.11%) | 5,261,900 |
| 9 May 2024 | CNY | 9.81 | 9.98 | 9.72 | 9.95 | 9.95 | +0.2 (+2.05%) | 2,413,463 |
| 8 May 2024 | CNY | 9.81 | 9.84 | 9.7 | 9.75 | 9.75 | -0.11 (-1.12%) | 2,415,000 |
