| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 9.41 | 9.41 | 8.93 | 9.22 | 9.22 | -0.04 (-0.43%) | 11,715,734 |
| 13 Jun 2024 | CNY | 9.25 | 9.41 | 9.23 | 9.26 | 9.26 | -0.06 (-0.64%) | 8,049,506 |
| 12 Jun 2024 | CNY | 9.24 | 9.4 | 9.21 | 9.32 | 9.32 | +0.02 (+0.22%) | 8,642,834 |
| 11 Jun 2024 | CNY | 9.01 | 9.32 | 8.93 | 9.3 | 9.3 | +0.13 (+1.42%) | 8,819,713 |
| 7 Jun 2024 | CNY | 9.41 | 9.43 | 9 | 9.17 | 9.17 | -0.08 (-0.86%) | 13,803,206 |
| 6 Jun 2024 | CNY | 9.77 | 9.89 | 9.22 | 9.25 | 9.25 | -0.5 (-5.13%) | 24,654,288 |
| 5 Jun 2024 | CNY | 9.95 | 10.11 | 9.55 | 9.75 | 9.75 | +0.46 (+4.95%) | 45,838,283 |
| 4 Jun 2024 | CNY | 9.25 | 9.3 | 9.12 | 9.29 | 9.29 | +0.06 (+0.65%) | 7,047,536 |
| 3 Jun 2024 | CNY | 9.52 | 9.55 | 9.16 | 9.23 | 9.23 | -0.34 (-3.55%) | 11,561,200 |
| 31 May 2024 | CNY | 9.57 | 9.65 | 9.56 | 9.57 | 9.57 | 0.0 (0.0%) | 5,433,887 |
| 30 May 2024 | CNY | 9.64 | 9.7 | 9.54 | 9.57 | 9.57 | -0.01 (-0.10%) | 6,859,300 |
| 29 May 2024 | CNY | 9.5 | 9.68 | 9.48 | 9.58 | 9.58 | +0.08 (+0.84%) | 6,875,900 |
| 28 May 2024 | CNY | 9.55 | 9.67 | 9.47 | 9.5 | 9.5 | -0.1 (-1.04%) | 6,118,500 |
| 27 May 2024 | CNY | 9.55 | 9.61 | 9.39 | 9.6 | 9.6 | +0.11 (+1.16%) | 7,233,500 |
| 24 May 2024 | CNY | 9.63 | 9.71 | 9.47 | 9.49 | 9.49 | -0.13 (-1.35%) | 6,509,994 |
| 23 May 2024 | CNY | 9.81 | 9.85 | 9.58 | 9.62 | 9.62 | -0.23 (-2.34%) | 8,710,900 |
| 22 May 2024 | CNY | 9.75 | 9.89 | 9.73 | 9.85 | 9.85 | +0.08 (+0.82%) | 7,505,700 |
| 21 May 2024 | CNY | 9.87 | 9.95 | 9.73 | 9.77 | 9.77 | -0.13 (-1.31%) | 8,099,235 |
| 20 May 2024 | CNY | 10.01 | 10.06 | 9.88 | 9.9 | 9.9 | -0.07 (-0.70%) | 9,586,262 |
| 17 May 2024 | CNY | 9.82 | 9.99 | 9.72 | 9.97 | 9.97 | +0.1 (+1.01%) | 8,779,600 |
| 16 May 2024 | CNY | 9.94 | 9.99 | 9.83 | 9.87 | 9.87 | +0.01 (+0.10%) | 7,797,189 |
| 15 May 2024 | CNY | 10.01 | 10.13 | 9.84 | 9.86 | 9.86 | -0.06 (-0.60%) | 8,431,460 |
| 14 May 2024 | CNY | 9.91 | 10.07 | 9.9 | 9.92 | 9.92 | +0.01 (+0.10%) | 9,377,173 |
| 13 May 2024 | CNY | 10.04 | 10.08 | 9.91 | 9.91 | 9.91 | -0.26 (-2.56%) | 14,141,387 |
| 10 May 2024 | CNY | 10.3 | 10.36 | 10.13 | 10.17 | 10.17 | -0.25 (-2.40%) | 19,678,589 |
| 9 May 2024 | CNY | 10.35 | 10.64 | 10.3 | 10.42 | 10.42 | +0.32 (+3.17%) | 32,061,920 |
| 8 May 2024 | CNY | 10.21 | 10.37 | 10.06 | 10.1 | 10.1 | -0.19 (-1.85%) | 20,505,889 |
| 7 May 2024 | CNY | 10.42 | 10.51 | 10.19 | 10.29 | 10.29 | -0.35 (-3.29%) | 34,665,018 |
| 6 May 2024 | CNY | 11 | 11.58 | 10.34 | 10.64 | 10.64 | +0.87 (+8.90%) | 52,484,564 |
| 30 Apr 2024 | CNY | 9.88 | 9.92 | 9.7 | 9.77 | 9.77 | -0.1 (-1.01%) | 12,742,988 |
