| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 9.12 | 9.27 | 8.91 | 9.04 | 9.04 | -0.04 (-0.44%) | 11,503,838 |
| 24 Jun 2024 | CNY | 9.64 | 9.7 | 9.05 | 9.08 | 9.08 | -0.6 (-6.20%) | 3,018,769 |
| 21 Jun 2024 | CNY | 9.55 | 10.05 | 9.2 | 9.68 | 9.68 | +0.14 (+1.47%) | 3,343,020 |
| 20 Jun 2024 | CNY | 9.9 | 9.9 | 9.52 | 9.54 | 9.54 | -0.31 (-3.15%) | 1,793,052 |
| 19 Jun 2024 | CNY | 9.94 | 10.03 | 9.83 | 9.85 | 9.85 | 0.0 (0.0%) | 1,456,436 |
| 18 Jun 2024 | CNY | 9.53 | 9.9 | 9.38 | 9.85 | 9.85 | +0.35 (+3.68%) | 2,304,296 |
| 17 Jun 2024 | CNY | 9.57 | 9.68 | 9.36 | 9.5 | 9.5 | -0.03 (-0.31%) | 1,638,000 |
| 14 Jun 2024 | CNY | 9.37 | 9.58 | 9.12 | 9.53 | 9.53 | +0.16 (+1.71%) | 1,661,450 |
| 13 Jun 2024 | CNY | 9.43 | 9.53 | 9.3 | 9.37 | 9.37 | -0.05 (-0.53%) | 1,868,900 |
| 12 Jun 2024 | CNY | 9.28 | 9.48 | 9.28 | 9.42 | 9.42 | +0.16 (+1.73%) | 1,472,250 |
| 11 Jun 2024 | CNY | 9.2 | 9.3 | 8.8 | 9.26 | 9.26 | +0.11 (+1.20%) | 1,815,904 |
| 7 Jun 2024 | CNY | 8.9 | 9.23 | 8.83 | 9.15 | 9.15 | +0.39 (+4.45%) | 2,658,660 |
| 6 Jun 2024 | CNY | 9.39 | 9.53 | 8.62 | 8.76 | 8.76 | -0.6 (-6.41%) | 3,458,200 |
| 5 Jun 2024 | CNY | 9.58 | 9.58 | 9.16 | 9.36 | 9.36 | -0.16 (-1.68%) | 2,057,400 |
| 4 Jun 2024 | CNY | 9.93 | 9.97 | 9.36 | 9.52 | 9.52 | -0.47 (-4.70%) | 3,352,830 |
| 3 Jun 2024 | CNY | 10.38 | 10.4 | 9.92 | 9.99 | 9.99 | -0.44 (-4.22%) | 3,098,000 |
| 31 May 2024 | CNY | 10.07 | 10.5 | 10.07 | 10.43 | 10.43 | +0.36 (+3.57%) | 2,803,804 |
| 30 May 2024 | CNY | 10.05 | 10.12 | 9.83 | 10.07 | 10.07 | +0.03 (+0.30%) | 1,422,204 |
| 29 May 2024 | CNY | 10.09 | 10.24 | 9.98 | 10.04 | 10.04 | +0.02 (+0.20%) | 1,520,600 |
| 28 May 2024 | CNY | 10.03 | 10.18 | 9.81 | 10.02 | 10.02 | -0.01 (-0.10%) | 1,625,300 |
| 27 May 2024 | CNY | 10.19 | 10.2 | 9.71 | 10.03 | 10.03 | +0.05 (+0.50%) | 2,052,900 |
| 24 May 2024 | CNY | 10.18 | 10.35 | 9.97 | 9.98 | 9.98 | -0.21 (-2.06%) | 1,529,000 |
| 23 May 2024 | CNY | 10.44 | 10.44 | 10.1 | 10.19 | 10.19 | -0.25 (-2.39%) | 1,721,190 |
| 22 May 2024 | CNY | 10.29 | 10.44 | 10.14 | 10.44 | 10.44 | +0.15 (+1.46%) | 1,450,500 |
| 21 May 2024 | CNY | 10.42 | 10.52 | 10.22 | 10.29 | 10.29 | -0.19 (-1.81%) | 1,804,400 |
| 20 May 2024 | CNY | 10.57 | 10.68 | 10.41 | 10.48 | 10.48 | -0.18 (-1.69%) | 2,005,000 |
| 17 May 2024 | CNY | 10.48 | 10.66 | 10.3 | 10.66 | 10.66 | +0.22 (+2.11%) | 2,011,868 |
| 16 May 2024 | CNY | 10.28 | 10.48 | 10.25 | 10.44 | 10.44 | +0.24 (+2.35%) | 1,898,490 |
| 15 May 2024 | CNY | 10.35 | 10.5 | 10.1 | 10.2 | 10.2 | -0.09 (-0.87%) | 1,537,900 |
| 14 May 2024 | CNY | 10.15 | 10.36 | 10.08 | 10.29 | 10.29 | +0.14 (+1.38%) | 1,868,970 |
