| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 7.65 | 8.42 | 7.65 | 8.04 | 8.04 | -0.21 (-2.55%) | 3,611,839 |
| 12 Jun 2024 | CNY | 8.2 | 8.43 | 8.04 | 8.25 | 8.25 | +0.26 (+3.25%) | 4,292,504 |
| 11 Jun 2024 | CNY | 7.87 | 8.03 | 7.57 | 7.99 | 7.99 | +0.1 (+1.27%) | 3,466,484 |
| 7 Jun 2024 | CNY | 7.65 | 8.09 | 7.61 | 7.89 | 7.89 | +0.31 (+4.09%) | 5,214,224 |
| 6 Jun 2024 | CNY | 8.3 | 8.38 | 7.53 | 7.58 | 7.58 | -0.68 (-8.23%) | 7,394,450 |
| 5 Jun 2024 | CNY | 8.56 | 8.64 | 8.25 | 8.26 | 8.26 | -0.4 (-4.62%) | 5,832,036 |
| 4 Jun 2024 | CNY | 9.08 | 9.08 | 8.49 | 8.66 | 8.66 | -0.4 (-4.42%) | 6,843,170 |
| 3 Jun 2024 | CNY | 9.27 | 9.29 | 8.81 | 9.06 | 9.06 | -0.21 (-2.27%) | 7,615,756 |
| 31 May 2024 | CNY | 9.53 | 9.64 | 9.15 | 9.27 | 9.27 | -0.29 (-3.03%) | 9,063,983 |
| 30 May 2024 | CNY | 9.93 | 9.99 | 9.56 | 9.56 | 9.56 | -0.78 (-7.54%) | 11,475,039 |
| 29 May 2024 | CNY | 9.94 | 10.98 | 9.65 | 10.34 | 10.34 | +0.11 (+1.08%) | 19,294,770 |
| 28 May 2024 | CNY | 10.34 | 10.99 | 9.93 | 10.23 | 10.23 | +0.29 (+2.92%) | 20,859,827 |
| 27 May 2024 | CNY | 8.53 | 9.94 | 8.49 | 9.94 | 9.94 | +1.66 (+20.05%) | 10,674,216 |
| 24 May 2024 | CNY | 8.8 | 8.83 | 8.28 | 8.28 | 8.28 | -0.26 (-3.04%) | 2,514,620 |
| 23 May 2024 | CNY | 8.87 | 8.87 | 8.48 | 8.54 | 8.54 | -0.29 (-3.28%) | 2,672,664 |
| 22 May 2024 | CNY | 8.81 | 8.98 | 8.73 | 8.83 | 8.83 | +0.02 (+0.23%) | 2,610,984 |
| 21 May 2024 | CNY | 9.01 | 9.16 | 8.66 | 8.81 | 8.81 | -0.32 (-3.50%) | 4,092,108 |
| 20 May 2024 | CNY | 9.6 | 9.6 | 9.04 | 9.13 | 9.13 | -0.32 (-3.39%) | 3,241,828 |
| 17 May 2024 | CNY | 9.35 | 9.54 | 9.22 | 9.45 | 9.45 | +0.1 (+1.07%) | 2,589,728 |
| 16 May 2024 | CNY | 9.08 | 9.46 | 9.02 | 9.35 | 9.35 | +0.28 (+3.09%) | 3,261,866 |
| 15 May 2024 | CNY | 9.35 | 9.35 | 9.01 | 9.07 | 9.07 | -0.05 (-0.55%) | 2,981,693 |
| 14 May 2024 | CNY | 9.08 | 9.36 | 9.04 | 9.12 | 9.12 | +0.1 (+1.11%) | 3,136,570 |
| 13 May 2024 | CNY | 9.61 | 9.62 | 9 | 9.02 | 9.02 | -0.59 (-6.14%) | 3,801,796 |
| 10 May 2024 | CNY | 9.96 | 10.05 | 9.57 | 9.61 | 9.61 | -0.35 (-3.51%) | 2,835,900 |
| 9 May 2024 | CNY | 9.8 | 10.06 | 9.74 | 9.96 | 9.96 | +0.22 (+2.26%) | 2,954,177 |
| 8 May 2024 | CNY | 10.16 | 10.17 | 9.7 | 9.74 | 9.74 | -0.41 (-4.04%) | 3,800,016 |
| 7 May 2024 | CNY | 10.01 | 10.42 | 9.96 | 10.15 | 10.15 | +0.18 (+1.81%) | 4,994,716 |
| 6 May 2024 | CNY | 9.86 | 10.2 | 9.82 | 9.97 | 9.97 | +0.2 (+2.05%) | 3,939,687 |
| 30 Apr 2024 | CNY | 9.98 | 10.12 | 9.68 | 9.77 | 9.77 | -0.18 (-1.81%) | 5,840,143 |
| 29 Apr 2024 | CNY | 10.12 | 10.2 | 9.85 | 9.95 | 9.95 | -0.35 (-3.40%) | 7,487,652 |
