| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 8.65 | 8.74 | 8.42 | 8.44 | 8.44 | -0.36 (-4.09%) | 40,924,244 |
| 26 Jun 2024 | CNY | 8.47 | 8.84 | 8.27 | 8.8 | 8.8 | +0.44 (+5.26%) | 15,784,694 |
| 25 Jun 2024 | CNY | 8.65 | 8.79 | 8.25 | 8.36 | 8.36 | -0.34 (-3.91%) | 14,121,847 |
| 24 Jun 2024 | CNY | 9.1 | 9.25 | 8.69 | 8.7 | 8.7 | -0.58 (-6.25%) | 16,869,147 |
| 21 Jun 2024 | CNY | 8.93 | 9.51 | 8.68 | 9.28 | 9.28 | +0.2 (+2.20%) | 23,994,735 |
| 20 Jun 2024 | CNY | 8.99 | 9.54 | 8.93 | 9.08 | 9.08 | -0.01 (-0.11%) | 19,352,920 |
| 19 Jun 2024 | CNY | 9.06 | 9.45 | 9.04 | 9.09 | 9.09 | +0.05 (+0.55%) | 17,907,700 |
| 18 Jun 2024 | CNY | 8.93 | 9.16 | 8.88 | 9.04 | 9.04 | +0.12 (+1.35%) | 11,138,400 |
| 17 Jun 2024 | CNY | 9.15 | 9.19 | 8.88 | 8.92 | 8.92 | -0.29 (-3.15%) | 11,068,600 |
| 14 Jun 2024 | CNY | 9.18 | 9.24 | 8.89 | 9.21 | 9.21 | +0.11 (+1.21%) | 12,114,200 |
| 13 Jun 2024 | CNY | 9.34 | 9.49 | 9.06 | 9.1 | 9.1 | -0.15 (-1.62%) | 16,046,494 |
| 12 Jun 2024 | CNY | 9.05 | 9.39 | 9.02 | 9.25 | 9.25 | +0.13 (+1.43%) | 14,800,500 |
| 11 Jun 2024 | CNY | 8.92 | 9.12 | 8.73 | 9.12 | 9.12 | +0.05 (+0.55%) | 12,257,094 |
| 7 Jun 2024 | CNY | 8.93 | 9.23 | 8.75 | 9.07 | 9.07 | +0.34 (+3.89%) | 17,624,894 |
| 6 Jun 2024 | CNY | 9.35 | 9.46 | 8.7 | 8.73 | 8.73 | -0.48 (-5.21%) | 20,424,994 |
| 5 Jun 2024 | CNY | 9.4 | 9.44 | 9.21 | 9.21 | 9.21 | -0.3 (-3.15%) | 13,261,400 |
| 4 Jun 2024 | CNY | 9.7 | 9.75 | 9.38 | 9.51 | 9.51 | -0.27 (-2.76%) | 15,609,520 |
| 3 Jun 2024 | CNY | 10.02 | 10.12 | 9.61 | 9.78 | 9.78 | -0.38 (-3.74%) | 20,597,842 |
| 31 May 2024 | CNY | 10.28 | 10.47 | 10.01 | 10.16 | 10.16 | +0.17 (+1.70%) | 16,492,278 |
| 30 May 2024 | CNY | 10.2 | 10.3 | 9.9 | 9.99 | 9.99 | -0.55 (-5.22%) | 20,631,437 |
| 29 May 2024 | CNY | 10.2 | 11.16 | 10.19 | 10.54 | 10.54 | +0.27 (+2.63%) | 21,387,360 |
| 28 May 2024 | CNY | 10.4 | 10.62 | 10.18 | 10.27 | 10.27 | -0.28 (-2.65%) | 13,524,516 |
| 27 May 2024 | CNY | 10.54 | 10.67 | 10.07 | 10.55 | 10.55 | +0.24 (+2.33%) | 18,468,481 |
| 24 May 2024 | CNY | 10.67 | 10.99 | 10.3 | 10.31 | 10.31 | -0.31 (-2.92%) | 19,510,816 |
| 23 May 2024 | CNY | 11.25 | 11.25 | 10.25 | 10.62 | 10.62 | -0.78 (-6.84%) | 36,099,186 |
| 22 May 2024 | CNY | 11.36 | 11.64 | 11.11 | 11.4 | 11.4 | -0.09 (-0.78%) | 21,285,100 |
| 21 May 2024 | CNY | 11.54 | 11.78 | 11.33 | 11.49 | 11.49 | +0.01 (+0.09%) | 23,301,440 |
| 20 May 2024 | CNY | 10.95 | 11.59 | 10.95 | 11.48 | 11.48 | +0.42 (+3.80%) | 24,397,664 |
| 17 May 2024 | CNY | 11.16 | 11.29 | 10.9 | 11.06 | 11.06 | -0.32 (-2.81%) | 25,993,260 |
| 16 May 2024 | CNY | 12.04 | 12.19 | 11.35 | 11.38 | 11.38 | -0.43 (-3.64%) | 31,012,820 |
