| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 10.05 | 10.52 | 8.93 | 9.09 | 9.09 | -1.43 (-13.59%) | 70,791,600 |
| 24 Jun 2024 | CNY | 10.69 | 11.58 | 10 | 10.52 | 10.52 | +0.79 (+8.12%) | 42,021,171 |
| 21 Jun 2024 | CNY | 7.99 | 9.73 | 7.99 | 9.73 | 9.73 | +1.62 (+19.98%) | 17,795,009 |
| 20 Jun 2024 | CNY | 8.53 | 8.88 | 8.04 | 8.11 | 8.11 | -0.72 (-8.15%) | 22,662,869 |
| 19 Jun 2024 | CNY | 8.16 | 8.83 | 8.02 | 8.83 | 8.83 | +1.47 (+19.97%) | 17,959,321 |
| 18 Jun 2024 | CNY | 6.77 | 7.82 | 6.77 | 7.36 | 7.36 | +0.54 (+7.92%) | 8,983,252 |
| 17 Jun 2024 | CNY | 7 | 7 | 6.8 | 6.82 | 6.82 | -0.16 (-2.29%) | 2,311,286 |
| 14 Jun 2024 | CNY | 7.03 | 7.08 | 6.9 | 6.98 | 6.98 | -0.06 (-0.85%) | 2,284,986 |
| 13 Jun 2024 | CNY | 7.15 | 7.23 | 6.98 | 7.04 | 7.04 | -0.11 (-1.54%) | 2,434,335 |
| 12 Jun 2024 | CNY | 6.98 | 7.18 | 6.91 | 7.15 | 7.15 | +0.23 (+3.32%) | 2,903,635 |
| 11 Jun 2024 | CNY | 7.04 | 7.04 | 6.7 | 6.92 | 6.92 | -0.07 (-1.00%) | 3,174,758 |
| 7 Jun 2024 | CNY | 6.8 | 7.01 | 6.76 | 6.99 | 6.99 | +0.37 (+5.59%) | 4,614,100 |
| 6 Jun 2024 | CNY | 7.21 | 7.23 | 6.53 | 6.62 | 6.62 | -0.53 (-7.41%) | 5,191,700 |
| 5 Jun 2024 | CNY | 7.38 | 7.38 | 7.14 | 7.15 | 7.15 | -0.23 (-3.12%) | 2,814,800 |
| 4 Jun 2024 | CNY | 7.6 | 7.63 | 7.26 | 7.38 | 7.38 | -0.21 (-2.77%) | 3,447,706 |
| 3 Jun 2024 | CNY | 7.99 | 8.02 | 7.51 | 7.59 | 7.59 | -0.31 (-3.92%) | 3,209,686 |
| 31 May 2024 | CNY | 7.94 | 7.96 | 7.78 | 7.9 | 7.9 | +0.08 (+1.02%) | 1,661,100 |
| 30 May 2024 | CNY | 8.08 | 8.08 | 7.82 | 7.82 | 7.82 | -0.17 (-2.13%) | 2,595,200 |
| 29 May 2024 | CNY | 7.95 | 8.17 | 7.85 | 7.99 | 7.99 | +0.06 (+0.76%) | 2,966,800 |
| 28 May 2024 | CNY | 8.16 | 8.18 | 7.91 | 7.93 | 7.93 | -0.27 (-3.29%) | 3,021,000 |
| 27 May 2024 | CNY | 8.32 | 8.32 | 7.95 | 8.2 | 8.2 | -0.07 (-0.85%) | 4,063,700 |
| 24 May 2024 | CNY | 8.51 | 8.54 | 8.18 | 8.27 | 8.27 | -0.25 (-2.93%) | 3,481,600 |
| 23 May 2024 | CNY | 8.7 | 9.07 | 8.42 | 8.52 | 8.52 | -0.27 (-3.07%) | 5,974,251 |
| 22 May 2024 | CNY | 8.55 | 8.97 | 8.51 | 8.79 | 8.79 | +0.23 (+2.69%) | 6,950,300 |
| 21 May 2024 | CNY | 9.02 | 9.16 | 8.5 | 8.56 | 8.56 | -0.25 (-2.84%) | 5,329,094 |
| 20 May 2024 | CNY | 8.98 | 9.1 | 8.74 | 8.81 | 8.81 | -0.15 (-1.67%) | 4,628,251 |
| 17 May 2024 | CNY | 8.62 | 8.97 | 8.59 | 8.96 | 8.96 | +0.32 (+3.70%) | 6,282,937 |
| 16 May 2024 | CNY | 8.19 | 8.78 | 8.18 | 8.64 | 8.64 | +0.42 (+5.11%) | 6,583,800 |
| 15 May 2024 | CNY | 8.08 | 8.35 | 8 | 8.22 | 8.22 | +0.11 (+1.36%) | 3,907,700 |
| 14 May 2024 | CNY | 8.09 | 8.18 | 8.01 | 8.11 | 8.11 | +0.08 (+1.00%) | 2,386,000 |
