| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 8.77 | 8.77 | 8.34 | 8.37 | 8.37 | -0.4 (-4.56%) | 2,504,200 |
| 21 Jun 2024 | CNY | 8.65 | 8.85 | 8.59 | 8.77 | 8.77 | 0.0 (0.0%) | 1,824,430 |
| 20 Jun 2024 | CNY | 9.01 | 9.22 | 8.75 | 8.77 | 8.77 | -0.41 (-4.47%) | 2,967,750 |
| 19 Jun 2024 | CNY | 9.19 | 9.22 | 9.1 | 9.18 | 9.18 | +0.05 (+0.55%) | 2,186,700 |
| 18 Jun 2024 | CNY | 9.08 | 9.18 | 8.96 | 9.13 | 9.13 | +0.11 (+1.22%) | 1,956,240 |
| 17 Jun 2024 | CNY | 9.06 | 9.07 | 8.96 | 9.02 | 9.02 | -0.05 (-0.55%) | 1,649,400 |
| 14 Jun 2024 | CNY | 9.09 | 9.12 | 8.9 | 9.07 | 9.07 | +0.04 (+0.44%) | 1,889,120 |
| 13 Jun 2024 | CNY | 9.22 | 9.26 | 9.01 | 9.03 | 9.03 | -0.14 (-1.53%) | 2,297,640 |
| 12 Jun 2024 | CNY | 9.01 | 9.25 | 8.99 | 9.17 | 9.17 | +0.19 (+2.12%) | 3,123,440 |
| 11 Jun 2024 | CNY | 8.96 | 9.05 | 8.68 | 8.98 | 8.98 | +0.01 (+0.11%) | 2,685,010 |
| 7 Jun 2024 | CNY | 8.63 | 9.02 | 8.6 | 8.97 | 8.97 | +0.45 (+5.28%) | 5,434,690 |
| 6 Jun 2024 | CNY | 8.99 | 9.08 | 8.41 | 8.52 | 8.52 | -0.41 (-4.59%) | 4,947,450 |
| 5 Jun 2024 | CNY | 9.22 | 9.22 | 8.93 | 8.93 | 8.93 | -0.29 (-3.15%) | 4,228,120 |
| 4 Jun 2024 | CNY | 9.49 | 9.49 | 9.06 | 9.22 | 9.22 | -0.2 (-2.12%) | 4,569,800 |
| 3 Jun 2024 | CNY | 9.65 | 9.67 | 9.34 | 9.42 | 9.42 | -0.35 (-3.58%) | 6,635,370 |
| 31 May 2024 | CNY | 9.99 | 10.14 | 9.66 | 9.77 | 9.77 | -0.23 (-2.30%) | 11,040,813 |
| 30 May 2024 | CNY | 9.53 | 10.65 | 9.53 | 10 | 10 | +0.38 (+3.95%) | 15,593,143 |
| 29 May 2024 | CNY | 9.59 | 9.69 | 9.47 | 9.62 | 9.62 | +0.07 (+0.73%) | 3,776,040 |
| 28 May 2024 | CNY | 9.7 | 9.7 | 9.43 | 9.55 | 9.55 | -0.15 (-1.55%) | 4,296,980 |
| 27 May 2024 | CNY | 9.47 | 9.71 | 9.39 | 9.7 | 9.7 | +0.22 (+2.32%) | 3,331,300 |
| 24 May 2024 | CNY | 9.56 | 9.58 | 9.36 | 9.48 | 9.48 | -0.03 (-0.32%) | 3,633,780 |
| 23 May 2024 | CNY | 9.68 | 9.69 | 9.47 | 9.51 | 9.51 | -0.24 (-2.46%) | 4,045,100 |
| 22 May 2024 | CNY | 9.75 | 9.82 | 9.55 | 9.75 | 9.75 | +0.04 (+0.41%) | 5,674,470 |
| 21 May 2024 | CNY | 9.94 | 9.97 | 9.66 | 9.71 | 9.71 | -0.31 (-3.09%) | 5,935,960 |
| 20 May 2024 | CNY | 9.97 | 10.2 | 9.87 | 10.02 | 10.02 | +0.05 (+0.50%) | 7,344,700 |
| 17 May 2024 | CNY | 10.13 | 10.23 | 9.87 | 9.97 | 9.97 | -0.31 (-3.02%) | 9,263,083 |
| 16 May 2024 | CNY | 10.4 | 10.87 | 10.15 | 10.28 | 10.28 | +0.08 (+0.78%) | 7,994,500 |
| 15 May 2024 | CNY | 10.35 | 10.57 | 10.1 | 10.2 | 10.2 | -0.34 (-3.23%) | 8,543,740 |
| 14 May 2024 | CNY | 10.09 | 10.7 | 10.09 | 10.54 | 10.54 | +0.34 (+3.33%) | 13,851,623 |
| 13 May 2024 | CNY | 10.03 | 10.8 | 9.9 | 10.2 | 10.2 | -0.04 (-0.39%) | 7,467,400 |
