| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 7.73 | 7.95 | 7.73 | 7.84 | 7.84 | +0.13 (+1.69%) | 22,527,100 |
| 24 Jun 2024 | CNY | 7.98 | 8.03 | 7.68 | 7.71 | 7.71 | -0.33 (-4.10%) | 2,893,700 |
| 21 Jun 2024 | CNY | 8.04 | 8.14 | 7.9 | 8.04 | 8.04 | 0.0 (0.0%) | 1,394,250 |
| 20 Jun 2024 | CNY | 8.25 | 8.25 | 8 | 8.04 | 8.04 | -0.21 (-2.55%) | 1,906,000 |
| 19 Jun 2024 | CNY | 8.27 | 8.34 | 8.13 | 8.25 | 8.25 | +0.02 (+0.24%) | 2,210,000 |
| 18 Jun 2024 | CNY | 8 | 8.27 | 8 | 8.23 | 8.23 | +0.16 (+1.98%) | 2,367,267 |
| 17 Jun 2024 | CNY | 8.2 | 8.29 | 8.01 | 8.07 | 8.07 | -0.14 (-1.71%) | 3,304,500 |
| 14 Jun 2024 | CNY | 8.23 | 8.33 | 8.16 | 8.21 | 8.21 | -0.05 (-0.61%) | 2,215,400 |
| 13 Jun 2024 | CNY | 8.36 | 8.44 | 8.17 | 8.26 | 8.26 | -0.14 (-1.67%) | 2,444,650 |
| 12 Jun 2024 | CNY | 8.13 | 8.43 | 8.11 | 8.4 | 8.4 | +0.27 (+3.32%) | 3,040,475 |
| 11 Jun 2024 | CNY | 8.3 | 8.3 | 7.95 | 8.13 | 8.13 | -0.16 (-1.93%) | 3,457,838 |
| 7 Jun 2024 | CNY | 7.83 | 8.29 | 7.83 | 8.29 | 8.29 | +0.64 (+8.37%) | 4,919,839 |
| 6 Jun 2024 | CNY | 8.22 | 8.23 | 7.55 | 7.65 | 7.65 | -0.46 (-5.67%) | 4,453,261 |
| 5 Jun 2024 | CNY | 8.3 | 8.31 | 8.08 | 8.11 | 8.11 | -0.2 (-2.41%) | 2,585,920 |
| 4 Jun 2024 | CNY | 8.51 | 8.51 | 8.19 | 8.31 | 8.31 | -0.2 (-2.35%) | 3,978,250 |
| 3 Jun 2024 | CNY | 8.93 | 8.95 | 8.41 | 8.51 | 8.51 | -0.42 (-4.70%) | 4,903,450 |
| 31 May 2024 | CNY | 8.82 | 8.97 | 8.79 | 8.93 | 8.93 | +0.12 (+1.36%) | 2,552,720 |
| 30 May 2024 | CNY | 8.86 | 8.92 | 8.75 | 8.81 | 8.81 | -0.05 (-0.56%) | 2,518,400 |
| 29 May 2024 | CNY | 8.82 | 8.97 | 8.76 | 8.86 | 8.86 | +0.02 (+0.23%) | 3,709,625 |
| 28 May 2024 | CNY | 9.01 | 9.11 | 8.82 | 8.84 | 8.84 | -0.36 (-3.91%) | 7,157,889 |
| 27 May 2024 | CNY | 9.35 | 9.56 | 8.94 | 9.2 | 9.2 | +0.3 (+3.37%) | 8,663,875 |
| 24 May 2024 | CNY | 8.91 | 8.99 | 8.88 | 8.9 | 8.9 | -0.01 (-0.11%) | 1,950,200 |
| 23 May 2024 | CNY | 9.09 | 9.15 | 8.82 | 8.91 | 8.91 | -0.33 (-3.57%) | 2,834,400 |
| 22 May 2024 | CNY | 9.18 | 9.32 | 9.12 | 9.24 | 9.24 | +0.02 (+0.22%) | 1,966,300 |
| 21 May 2024 | CNY | 9.33 | 9.33 | 9.14 | 9.22 | 9.22 | -0.08 (-0.86%) | 2,090,400 |
| 20 May 2024 | CNY | 9.3 | 9.44 | 9.12 | 9.3 | 9.3 | -0.06 (-0.64%) | 3,639,223 |
| 17 May 2024 | CNY | 9.54 | 9.54 | 9.24 | 9.36 | 9.36 | -0.25 (-2.60%) | 5,879,066 |
| 16 May 2024 | CNY | 9.35 | 9.69 | 9.21 | 9.61 | 9.61 | +0.25 (+2.67%) | 6,806,000 |
| 15 May 2024 | CNY | 9.29 | 9.52 | 9.2 | 9.36 | 9.36 | +0.06 (+0.65%) | 4,453,491 |
| 14 May 2024 | CNY | 9 | 9.36 | 9 | 9.3 | 9.3 | +0.3 (+3.33%) | 3,466,617 |
