| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 8.74 | 8.79 | 8.54 | 8.57 | 8.57 | -0.17 (-1.95%) | 1,006,300 |
| 2 Jul 2024 | CNY | 8.67 | 8.78 | 8.58 | 8.74 | 8.74 | -0.01 (-0.11%) | 1,434,120 |
| 1 Jul 2024 | CNY | 8.54 | 9.03 | 8.53 | 8.75 | 8.75 | +0.22 (+2.58%) | 2,488,220 |
| 28 Jun 2024 | CNY | 8.47 | 8.75 | 8.34 | 8.53 | 8.53 | -0.15 (-1.73%) | 1,824,560 |
| 27 Jun 2024 | CNY | 8.58 | 8.9 | 8.58 | 8.68 | 8.68 | +0.1 (+1.17%) | 2,647,740 |
| 26 Jun 2024 | CNY | 8.56 | 8.67 | 8.26 | 8.58 | 8.58 | -0.52 (-5.71%) | 2,763,440 |
| 25 Jun 2024 | CNY | 8.99 | 9.37 | 8.85 | 9.1 | 9.1 | +0.23 (+2.59%) | 2,679,960 |
| 24 Jun 2024 | CNY | 9.23 | 9.44 | 8.67 | 8.87 | 8.87 | -0.51 (-5.44%) | 3,322,780 |
| 21 Jun 2024 | CNY | 9 | 9.39 | 8.67 | 9.38 | 9.38 | +0.43 (+4.80%) | 2,977,900 |
| 20 Jun 2024 | CNY | 9.2 | 9.28 | 8.87 | 8.95 | 8.95 | -0.22 (-2.40%) | 1,621,360 |
| 19 Jun 2024 | CNY | 8.93 | 9.3 | 8.93 | 9.17 | 9.17 | +0.25 (+2.80%) | 1,680,040 |
| 18 Jun 2024 | CNY | 8.7 | 8.94 | 8.62 | 8.92 | 8.92 | +0.23 (+2.65%) | 1,253,080 |
| 17 Jun 2024 | CNY | 8.82 | 8.86 | 8.62 | 8.69 | 8.69 | -0.1 (-1.14%) | 1,073,500 |
| 14 Jun 2024 | CNY | 8.75 | 8.85 | 8.42 | 8.79 | 8.79 | +0.07 (+0.80%) | 1,122,500 |
| 13 Jun 2024 | CNY | 8.89 | 8.92 | 8.66 | 8.72 | 8.72 | -0.1 (-1.13%) | 1,181,300 |
| 12 Jun 2024 | CNY | 8.73 | 8.92 | 8.55 | 8.82 | 8.82 | +0.15 (+1.73%) | 1,327,180 |
| 11 Jun 2024 | CNY | 8.78 | 8.78 | 8.31 | 8.67 | 8.67 | -0.04 (-0.46%) | 1,751,940 |
| 7 Jun 2024 | CNY | 8.24 | 8.76 | 8.23 | 8.71 | 8.71 | +0.63 (+7.80%) | 2,921,860 |
| 6 Jun 2024 | CNY | 8.93 | 8.96 | 8 | 8.08 | 8.08 | -0.71 (-8.08%) | 2,914,854 |
| 5 Jun 2024 | CNY | 9.18 | 9.18 | 8.7 | 8.79 | 8.79 | -0.39 (-4.25%) | 2,243,540 |
| 4 Jun 2024 | CNY | 9.3 | 9.31 | 9 | 9.18 | 9.18 | -0.11 (-1.18%) | 1,625,900 |
| 3 Jun 2024 | CNY | 9.53 | 9.65 | 9.13 | 9.29 | 9.29 | -0.33 (-3.43%) | 2,012,100 |
| 31 May 2024 | CNY | 9.79 | 9.79 | 9.42 | 9.62 | 9.62 | -0.01 (-0.10%) | 1,623,400 |
| 30 May 2024 | CNY | 9.7 | 9.85 | 9.53 | 9.63 | 9.63 | -0.07 (-0.72%) | 1,799,354 |
| 29 May 2024 | CNY | 9.69 | 9.94 | 9.52 | 9.7 | 9.7 | +0.04 (+0.41%) | 1,700,294 |
| 28 May 2024 | CNY | 10.08 | 10.08 | 9.64 | 9.66 | 9.66 | -0.42 (-4.17%) | 2,294,240 |
| 27 May 2024 | CNY | 10.27 | 10.32 | 9.87 | 10.08 | 10.08 | -0.17 (-1.66%) | 2,510,300 |
| 24 May 2024 | CNY | 10.48 | 10.54 | 10.1 | 10.25 | 10.25 | -0.24 (-2.29%) | 2,306,520 |
| 23 May 2024 | CNY | 10.75 | 10.99 | 10.34 | 10.49 | 10.49 | -0.41 (-3.76%) | 3,843,660 |
| 22 May 2024 | CNY | 10.71 | 11.12 | 10.41 | 10.9 | 10.9 | +0.27 (+2.54%) | 5,320,560 |
