| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 10.16 | 10.31 | 9.91 | 9.95 | 9.95 | -0.37 (-3.59%) | 44,466,494 |
| 27 Jun 2024 | CNY | 10.39 | 10.95 | 10.21 | 10.32 | 10.32 | -0.23 (-2.18%) | 29,851,600 |
| 26 Jun 2024 | CNY | 8.83 | 10.55 | 8.66 | 10.55 | 10.55 | +1.76 (+20.02%) | 26,265,100 |
| 25 Jun 2024 | CNY | 8.81 | 8.99 | 8.64 | 8.79 | 8.79 | -0.02 (-0.23%) | 4,579,200 |
| 24 Jun 2024 | CNY | 9.25 | 9.25 | 8.79 | 8.81 | 8.81 | -0.47 (-5.06%) | 5,374,700 |
| 21 Jun 2024 | CNY | 9.38 | 9.46 | 9.08 | 9.28 | 9.28 | -0.08 (-0.85%) | 4,103,800 |
| 20 Jun 2024 | CNY | 9.67 | 9.71 | 9.33 | 9.36 | 9.36 | -0.31 (-3.21%) | 5,839,189 |
| 19 Jun 2024 | CNY | 9.78 | 9.85 | 9.67 | 9.67 | 9.67 | -0.11 (-1.12%) | 5,172,300 |
| 18 Jun 2024 | CNY | 9.8 | 9.94 | 9.7 | 9.78 | 9.78 | +0.05 (+0.51%) | 6,173,303 |
| 17 Jun 2024 | CNY | 9.77 | 9.88 | 9.62 | 9.73 | 9.73 | -0.13 (-1.32%) | 6,001,203 |
| 14 Jun 2024 | CNY | 9.97 | 10.1 | 9.76 | 9.86 | 9.86 | -0.06 (-0.60%) | 8,014,803 |
| 13 Jun 2024 | CNY | 9.87 | 10.2 | 9.76 | 9.92 | 9.92 | +0.05 (+0.51%) | 15,121,003 |
| 12 Jun 2024 | CNY | 9.1 | 10.3 | 9.05 | 9.87 | 9.87 | +0.74 (+8.11%) | 18,307,783 |
| 11 Jun 2024 | CNY | 8.8 | 9.16 | 8.62 | 9.13 | 9.13 | +0.2 (+2.24%) | 6,008,254 |
| 7 Jun 2024 | CNY | 8.85 | 8.98 | 8.67 | 8.93 | 8.93 | +0.22 (+2.53%) | 6,041,100 |
| 6 Jun 2024 | CNY | 9.35 | 9.39 | 8.62 | 8.71 | 8.71 | -0.53 (-5.74%) | 9,881,868 |
| 5 Jun 2024 | CNY | 9.45 | 9.56 | 9.2 | 9.24 | 9.24 | -0.28 (-2.94%) | 8,352,800 |
| 4 Jun 2024 | CNY | 9.92 | 9.95 | 9.37 | 9.52 | 9.52 | -0.58 (-5.74%) | 11,142,900 |
| 3 Jun 2024 | CNY | 9.93 | 10.36 | 9.88 | 10.1 | 10.1 | +0.15 (+1.51%) | 10,308,541 |
| 31 May 2024 | CNY | 9.85 | 10.05 | 9.72 | 9.95 | 9.95 | +0.12 (+1.22%) | 8,129,700 |
| 30 May 2024 | CNY | 9.99 | 10.29 | 9.78 | 9.83 | 9.83 | -0.3 (-2.96%) | 9,045,000 |
| 29 May 2024 | CNY | 9.83 | 10.28 | 9.82 | 10.13 | 10.13 | +0.26 (+2.63%) | 12,454,147 |
| 28 May 2024 | CNY | 10.47 | 10.47 | 9.79 | 9.87 | 9.87 | -0.64 (-6.09%) | 14,160,561 |
| 27 May 2024 | CNY | 10.77 | 10.88 | 10.06 | 10.51 | 10.51 | -0.72 (-6.41%) | 15,395,200 |
| 24 May 2024 | CNY | 11.74 | 12.14 | 11.1 | 11.23 | 11.23 | -0.78 (-6.49%) | 19,163,869 |
| 23 May 2024 | CNY | 11.5 | 12.18 | 11.4 | 12.01 | 12.01 | +0.27 (+2.30%) | 25,377,720 |
| 22 May 2024 | CNY | 11.16 | 11.95 | 10.88 | 11.74 | 11.74 | +0.58 (+5.20%) | 23,803,255 |
| 21 May 2024 | CNY | 11.07 | 11.33 | 10.85 | 11.16 | 11.16 | +0.03 (+0.27%) | 12,271,400 |
| 20 May 2024 | CNY | 11.05 | 11.2 | 10.72 | 11.13 | 11.13 | +0.09 (+0.82%) | 11,920,200 |
| 17 May 2024 | CNY | 10.87 | 11.05 | 10.67 | 11.04 | 11.04 | +0.01 (+0.09%) | 10,322,647 |
