| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 9.53 | 9.53 | 8.64 | 8.66 | 8.66 | -0.48 (-5.25%) | 22,227,200 |
| 26 Jun 2024 | CNY | 8.73 | 9.16 | 8.57 | 9.14 | 9.14 | +0.39 (+4.46%) | 22,459,375 |
| 25 Jun 2024 | CNY | 8.86 | 9.02 | 8.66 | 8.75 | 8.75 | -0.11 (-1.24%) | 20,391,500 |
| 24 Jun 2024 | CNY | 9.28 | 9.41 | 8.83 | 8.86 | 8.86 | -0.56 (-5.94%) | 24,538,049 |
| 21 Jun 2024 | CNY | 9.53 | 9.63 | 9.25 | 9.42 | 9.42 | -0.04 (-0.42%) | 23,991,600 |
| 20 Jun 2024 | CNY | 10.05 | 10.06 | 9.46 | 9.46 | 9.46 | -0.76 (-7.44%) | 39,683,683 |
| 19 Jun 2024 | CNY | 9.98 | 10.57 | 9.9 | 10.22 | 10.22 | +0.21 (+2.10%) | 62,504,851 |
| 18 Jun 2024 | CNY | 9.55 | 10.05 | 9.55 | 10.01 | 10.01 | +0.47 (+4.93%) | 51,804,714 |
| 17 Jun 2024 | CNY | 9.5 | 9.7 | 9.46 | 9.54 | 9.54 | -0.01 (-0.10%) | 22,042,371 |
| 14 Jun 2024 | CNY | 9.54 | 9.59 | 9.39 | 9.55 | 9.55 | +0.02 (+0.21%) | 18,965,233 |
| 13 Jun 2024 | CNY | 9.66 | 9.78 | 9.49 | 9.53 | 9.53 | -0.18 (-1.85%) | 27,443,386 |
| 12 Jun 2024 | CNY | 9.6 | 9.81 | 9.51 | 9.71 | 9.71 | +0.12 (+1.25%) | 28,579,563 |
| 11 Jun 2024 | CNY | 9.09 | 9.7 | 9 | 9.59 | 9.59 | +0.37 (+4.01%) | 34,537,734 |
| 7 Jun 2024 | CNY | 9.15 | 9.27 | 8.9 | 9.22 | 9.22 | +0.22 (+2.44%) | 26,675,294 |
| 6 Jun 2024 | CNY | 9.44 | 9.6 | 8.96 | 9 | 9 | -0.48 (-5.06%) | 36,982,724 |
| 5 Jun 2024 | CNY | 9.9 | 10 | 9.45 | 9.48 | 9.48 | -0.55 (-5.48%) | 30,765,568 |
| 4 Jun 2024 | CNY | 10 | 10.29 | 9.84 | 10.03 | 10.03 | -0.16 (-1.57%) | 25,968,869 |
| 3 Jun 2024 | CNY | 10.03 | 10.42 | 10 | 10.19 | 10.19 | +0.24 (+2.41%) | 39,364,635 |
| 31 May 2024 | CNY | 9.79 | 10.09 | 9.74 | 9.95 | 9.95 | +0.16 (+1.63%) | 23,490,200 |
| 30 May 2024 | CNY | 10 | 10.15 | 9.77 | 9.79 | 9.79 | -0.14 (-1.41%) | 28,506,168 |
| 29 May 2024 | CNY | 9.88 | 10.07 | 9.78 | 9.93 | 9.93 | -0.03 (-0.30%) | 28,573,585 |
| 28 May 2024 | CNY | 10.33 | 10.33 | 9.95 | 9.96 | 9.96 | -0.46 (-4.41%) | 32,123,485 |
| 27 May 2024 | CNY | 10.3 | 10.48 | 9.97 | 10.42 | 10.42 | -0.04 (-0.38%) | 35,680,709 |
| 24 May 2024 | CNY | 11.22 | 11.22 | 10.38 | 10.46 | 10.46 | -1.16 (-9.98%) | 62,882,538 |
| 23 May 2024 | CNY | 11.82 | 12.2 | 11.6 | 11.62 | 11.62 | -0.06 (-0.51%) | 63,995,351 |
| 22 May 2024 | CNY | 11.43 | 11.82 | 11.28 | 11.68 | 11.68 | +0.07 (+0.60%) | 48,273,691 |
| 21 May 2024 | CNY | 11.81 | 12.08 | 11.4 | 11.61 | 11.61 | -0.44 (-3.65%) | 50,886,173 |
| 20 May 2024 | CNY | 12.04 | 12.42 | 11.82 | 12.05 | 12.05 | -0.23 (-1.87%) | 70,514,697 |
| 17 May 2024 | CNY | 11.66 | 12.44 | 11.24 | 12.28 | 12.28 | +0.76 (+6.60%) | 103,693,501 |
| 16 May 2024 | CNY | 11.29 | 11.92 | 11.29 | 11.52 | 11.52 | +0.23 (+2.04%) | 65,687,154 |
