| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 8.78 | 9.4 | 8.7 | 9.37 | 9.37 | +0.57 (+6.48%) | 18,673,580 |
| 25 Jun 2024 | CNY | 8.96 | 9.07 | 8.71 | 8.8 | 8.8 | -0.16 (-1.79%) | 5,355,040 |
| 24 Jun 2024 | CNY | 9.33 | 9.33 | 8.9 | 8.96 | 8.96 | -0.46 (-4.88%) | 6,404,188 |
| 21 Jun 2024 | CNY | 9.31 | 9.53 | 9.22 | 9.42 | 9.42 | +0.01 (+0.11%) | 4,427,770 |
| 20 Jun 2024 | CNY | 9.77 | 9.82 | 9.41 | 9.41 | 9.41 | -0.37 (-3.78%) | 6,131,338 |
| 19 Jun 2024 | CNY | 9.88 | 9.92 | 9.76 | 9.78 | 9.78 | -0.04 (-0.41%) | 5,031,888 |
| 18 Jun 2024 | CNY | 9.58 | 9.83 | 9.48 | 9.82 | 9.82 | +0.26 (+2.72%) | 5,625,386 |
| 17 Jun 2024 | CNY | 9.59 | 9.65 | 9.44 | 9.56 | 9.56 | -0.06 (-0.62%) | 4,594,053 |
| 14 Jun 2024 | CNY | 9.64 | 9.66 | 9.45 | 9.62 | 9.62 | +0.04 (+0.42%) | 6,027,828 |
| 13 Jun 2024 | CNY | 9.63 | 9.8 | 9.56 | 9.58 | 9.58 | 0.0 (0.0%) | 6,995,820 |
| 12 Jun 2024 | CNY | 9.39 | 9.64 | 9.3 | 9.58 | 9.58 | +0.26 (+2.79%) | 7,393,908 |
| 11 Jun 2024 | CNY | 9.11 | 9.4 | 8.88 | 9.32 | 9.32 | +0.22 (+2.42%) | 6,695,949 |
| 7 Jun 2024 | CNY | 9.19 | 9.26 | 8.93 | 9.1 | 9.1 | +0.12 (+1.34%) | 7,667,911 |
| 6 Jun 2024 | CNY | 9.7 | 9.72 | 8.91 | 8.98 | 8.98 | -0.65 (-6.75%) | 11,562,699 |
| 5 Jun 2024 | CNY | 9.7 | 9.86 | 9.58 | 9.63 | 9.63 | -0.07 (-0.72%) | 5,760,584 |
| 4 Jun 2024 | CNY | 10.07 | 10.07 | 9.58 | 9.7 | 9.7 | -0.37 (-3.67%) | 8,496,546 |
| 3 Jun 2024 | CNY | 10.2 | 10.57 | 10 | 10.07 | 10.07 | -0.17 (-1.66%) | 8,728,974 |
| 31 May 2024 | CNY | 9.94 | 10.25 | 9.94 | 10.24 | 10.24 | +0.26 (+2.61%) | 5,906,006 |
| 30 May 2024 | CNY | 10.03 | 10.11 | 9.87 | 9.98 | 9.98 | -0.1 (-0.99%) | 3,707,020 |
| 29 May 2024 | CNY | 10.18 | 10.2 | 10.02 | 10.08 | 10.08 | +0.04 (+0.40%) | 4,499,988 |
| 28 May 2024 | CNY | 10.2 | 10.26 | 9.98 | 10.04 | 10.04 | -0.14 (-1.38%) | 4,731,848 |
| 27 May 2024 | CNY | 10.11 | 10.24 | 9.9 | 10.18 | 10.18 | +0.07 (+0.69%) | 6,433,017 |
| 24 May 2024 | CNY | 10.37 | 10.4 | 10.09 | 10.11 | 10.11 | -0.22 (-2.13%) | 6,180,406 |
| 23 May 2024 | CNY | 10.7 | 10.73 | 10.28 | 10.33 | 10.33 | -0.3 (-2.82%) | 6,810,476 |
| 22 May 2024 | CNY | 10.65 | 10.71 | 10.42 | 10.63 | 10.63 | +0.05 (+0.47%) | 5,070,700 |
| 21 May 2024 | CNY | 10.63 | 10.74 | 10.5 | 10.58 | 10.58 | -0.05 (-0.47%) | 5,482,839 |
| 20 May 2024 | CNY | 10.77 | 10.8 | 10.53 | 10.63 | 10.63 | -0.04 (-0.37%) | 6,718,700 |
| 17 May 2024 | CNY | 10.46 | 10.78 | 10.3 | 10.67 | 10.67 | +0.24 (+2.30%) | 8,021,317 |
| 16 May 2024 | CNY | 10.55 | 10.7 | 10.42 | 10.43 | 10.43 | -0.09 (-0.86%) | 8,014,734 |
| 15 May 2024 | CNY | 10.73 | 10.93 | 10.52 | 10.52 | 10.52 | -0.52 (-4.71%) | 10,088,227 |
