| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 8.76 | 9.07 | 8.54 | 9.06 | 9.06 | +0.33 (+3.78%) | 21,530,848 |
| 7 Jun 2024 | CNY | 8.71 | 8.93 | 8.61 | 8.73 | 8.73 | +0.21 (+2.46%) | 5,924,700 |
| 6 Jun 2024 | CNY | 8.9 | 9.09 | 8.43 | 8.52 | 8.52 | -0.38 (-4.27%) | 9,441,489 |
| 5 Jun 2024 | CNY | 9.1 | 9.23 | 8.89 | 8.9 | 8.9 | -0.3 (-3.26%) | 5,919,904 |
| 4 Jun 2024 | CNY | 9.4 | 9.52 | 8.71 | 9.2 | 9.2 | -0.32 (-3.36%) | 11,440,370 |
| 3 Jun 2024 | CNY | 10.04 | 10.12 | 9.42 | 9.52 | 9.52 | -0.43 (-4.32%) | 12,741,078 |
| 31 May 2024 | CNY | 9.88 | 10.03 | 9.71 | 9.95 | 9.95 | +0.07 (+0.71%) | 9,825,820 |
| 30 May 2024 | CNY | 9.85 | 10.06 | 9.8 | 9.88 | 9.88 | -0.06 (-0.60%) | 8,873,900 |
| 29 May 2024 | CNY | 9.88 | 10.16 | 9.8 | 9.94 | 9.94 | -0.13 (-1.29%) | 12,555,200 |
| 28 May 2024 | CNY | 9.79 | 10.2 | 9.7 | 10.07 | 10.07 | +0.14 (+1.41%) | 21,415,215 |
| 27 May 2024 | CNY | 9.12 | 10.17 | 8.93 | 9.93 | 9.93 | +0.84 (+9.24%) | 17,157,400 |
| 24 May 2024 | CNY | 9.15 | 9.28 | 9.05 | 9.09 | 9.09 | -0.07 (-0.76%) | 2,918,200 |
| 23 May 2024 | CNY | 9.43 | 9.43 | 9.11 | 9.16 | 9.16 | -0.21 (-2.24%) | 3,109,300 |
| 22 May 2024 | CNY | 9.23 | 9.45 | 9.2 | 9.37 | 9.37 | +0.08 (+0.86%) | 2,793,800 |
| 21 May 2024 | CNY | 9.45 | 9.46 | 9.25 | 9.29 | 9.29 | -0.11 (-1.17%) | 2,897,600 |
| 20 May 2024 | CNY | 9.53 | 9.57 | 9.36 | 9.4 | 9.4 | -0.13 (-1.36%) | 3,942,900 |
| 17 May 2024 | CNY | 9.43 | 9.55 | 9.38 | 9.53 | 9.53 | +0.1 (+1.06%) | 2,977,800 |
| 16 May 2024 | CNY | 9.46 | 9.58 | 9.4 | 9.43 | 9.43 | -0.02 (-0.21%) | 2,856,100 |
| 15 May 2024 | CNY | 9.5 | 9.63 | 9.41 | 9.45 | 9.45 | -0.1 (-1.05%) | 3,326,760 |
| 14 May 2024 | CNY | 9.6 | 9.67 | 9.51 | 9.55 | 9.55 | +0.05 (+0.53%) | 4,071,700 |
| 13 May 2024 | CNY | 9.81 | 9.81 | 9.45 | 9.5 | 9.5 | -0.36 (-3.65%) | 6,285,007 |
| 10 May 2024 | CNY | 9.79 | 10.06 | 9.63 | 9.86 | 9.86 | +0.07 (+0.72%) | 7,865,292 |
| 9 May 2024 | CNY | 9.77 | 9.87 | 9.61 | 9.79 | 9.79 | +0.11 (+1.14%) | 3,680,300 |
| 8 May 2024 | CNY | 9.87 | 9.98 | 9.68 | 9.68 | 9.68 | -0.21 (-2.12%) | 3,400,100 |
| 7 May 2024 | CNY | 9.82 | 9.99 | 9.72 | 9.89 | 9.89 | +0.12 (+1.23%) | 5,248,403 |
| 6 May 2024 | CNY | 9.62 | 9.82 | 9.6 | 9.77 | 9.77 | +0.21 (+2.20%) | 5,800,804 |
| 30 Apr 2024 | CNY | 9.55 | 9.65 | 9.4 | 9.56 | 9.56 | -0.06 (-0.62%) | 5,470,700 |
| 29 Apr 2024 | CNY | 9.66 | 9.77 | 9.5 | 9.62 | 9.62 | +0.33 (+3.55%) | 7,221,804 |
| 26 Apr 2024 | CNY | 9.08 | 9.34 | 9 | 9.29 | 9.29 | +0.13 (+1.42%) | 6,121,015 |
| 25 Apr 2024 | CNY | 9.1 | 9.26 | 8.98 | 9.16 | 9.16 | +0.11 (+1.22%) | 4,192,900 |
