| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 8.59 | 8.85 | 8.55 | 8.84 | 8.84 | +0.26 (+3.03%) | 18,511,086 |
| 25 Jun 2024 | CNY | 8.64 | 8.66 | 8.54 | 8.58 | 8.58 | -0.01 (-0.12%) | 8,544,600 |
| 24 Jun 2024 | CNY | 8.82 | 8.87 | 8.57 | 8.59 | 8.59 | -0.24 (-2.72%) | 12,375,363 |
| 21 Jun 2024 | CNY | 8.8 | 8.94 | 8.72 | 8.83 | 8.83 | +0.05 (+0.57%) | 8,563,920 |
| 20 Jun 2024 | CNY | 8.85 | 9 | 8.75 | 8.78 | 8.78 | -0.09 (-1.01%) | 12,305,159 |
| 19 Jun 2024 | CNY | 8.95 | 8.98 | 8.85 | 8.87 | 8.87 | -0.09 (-1.00%) | 10,193,559 |
| 18 Jun 2024 | CNY | 8.98 | 9.03 | 8.93 | 8.96 | 8.96 | -0.04 (-0.44%) | 11,954,534 |
| 17 Jun 2024 | CNY | 9 | 9.05 | 8.96 | 9 | 9 | -0.06 (-0.66%) | 12,353,902 |
| 14 Jun 2024 | CNY | 9.01 | 9.1 | 8.88 | 9.06 | 9.06 | -0.01 (-0.11%) | 20,326,415 |
| 13 Jun 2024 | CNY | 9.15 | 9.17 | 9.04 | 9.07 | 9.07 | -0.09 (-0.98%) | 10,778,356 |
| 12 Jun 2024 | CNY | 9.17 | 9.26 | 9.07 | 9.16 | 9.16 | 0.0 (0.0%) | 13,610,409 |
| 11 Jun 2024 | CNY | 9.07 | 9.23 | 8.99 | 9.16 | 9.16 | +0.03 (+0.33%) | 10,586,579 |
| 7 Jun 2024 | CNY | 9.23 | 9.32 | 9.03 | 9.13 | 9.13 | -0.01 (-0.11%) | 11,581,049 |
| 6 Jun 2024 | CNY | 9.28 | 9.31 | 9.11 | 9.14 | 9.14 | -0.09 (-0.98%) | 14,022,341 |
| 5 Jun 2024 | CNY | 9.28 | 9.39 | 9.2 | 9.23 | 9.23 | -0.06 (-0.65%) | 12,435,797 |
| 4 Jun 2024 | CNY | 9.18 | 9.31 | 9.13 | 9.29 | 9.29 | +0.11 (+1.20%) | 11,876,480 |
| 3 Jun 2024 | CNY | 9.25 | 9.34 | 9.09 | 9.18 | 9.18 | -0.11 (-1.18%) | 14,464,397 |
| 31 May 2024 | CNY | 9.4 | 9.48 | 9.27 | 9.29 | 9.29 | -0.06 (-0.64%) | 11,085,317 |
| 30 May 2024 | CNY | 9.22 | 9.45 | 9.17 | 9.35 | 9.35 | +0.07 (+0.75%) | 12,047,978 |
| 29 May 2024 | CNY | 9.37 | 9.43 | 9.22 | 9.28 | 9.28 | -0.09 (-0.96%) | 14,858,823 |
| 28 May 2024 | CNY | 9.52 | 9.55 | 9.35 | 9.37 | 9.37 | -0.15 (-1.58%) | 13,765,659 |
| 27 May 2024 | CNY | 9.6 | 9.62 | 9.32 | 9.52 | 9.52 | -0.29 (-2.96%) | 20,578,146 |
| 24 May 2024 | CNY | 9.77 | 9.9 | 9.77 | 9.81 | 9.81 | +0.02 (+0.20%) | 13,040,717 |
| 23 May 2024 | CNY | 10.04 | 10.04 | 9.76 | 9.79 | 9.79 | -0.31 (-3.07%) | 28,524,279 |
| 22 May 2024 | CNY | 10.17 | 10.25 | 10.04 | 10.1 | 10.1 | -0.04 (-0.39%) | 19,546,648 |
| 21 May 2024 | CNY | 10.15 | 10.26 | 10.08 | 10.14 | 10.14 | -0.03 (-0.29%) | 22,679,587 |
| 20 May 2024 | CNY | 10.15 | 10.19 | 10.04 | 10.17 | 10.17 | +0.01 (+0.10%) | 24,252,760 |
| 17 May 2024 | CNY | 10.07 | 10.16 | 10.01 | 10.16 | 10.16 | +0.09 (+0.89%) | 21,630,674 |
| 16 May 2024 | CNY | 10.22 | 10.28 | 10.03 | 10.07 | 10.07 | -0.17 (-1.66%) | 25,360,117 |
| 15 May 2024 | CNY | 10.37 | 10.4 | 10.16 | 10.24 | 10.24 | -0.09 (-0.87%) | 24,586,232 |
