| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 8.77 | 8.77 | 8.51 | 8.53 | 8.53 | -0.2 (-2.29%) | 1,798,312 |
| 2 Jul 2024 | CNY | 8.76 | 8.82 | 8.68 | 8.73 | 8.73 | -0.07 (-0.80%) | 1,538,612 |
| 1 Jul 2024 | CNY | 8.74 | 8.86 | 8.55 | 8.8 | 8.8 | +0.03 (+0.34%) | 2,662,229 |
| 28 Jun 2024 | CNY | 8.98 | 8.99 | 8.55 | 8.77 | 8.77 | +0.04 (+0.46%) | 3,817,000 |
| 27 Jun 2024 | CNY | 8.76 | 9.03 | 8.7 | 8.73 | 8.73 | -0.17 (-1.91%) | 1,953,900 |
| 26 Jun 2024 | CNY | 8.75 | 8.92 | 8.52 | 8.9 | 8.9 | +0.26 (+3.01%) | 2,642,755 |
| 25 Jun 2024 | CNY | 8.49 | 8.79 | 8.49 | 8.64 | 8.64 | +0.15 (+1.77%) | 2,640,365 |
| 24 Jun 2024 | CNY | 8.77 | 8.86 | 8.44 | 8.49 | 8.49 | -0.43 (-4.82%) | 2,661,900 |
| 21 Jun 2024 | CNY | 8.89 | 8.98 | 8.75 | 8.92 | 8.92 | -0.01 (-0.11%) | 1,973,500 |
| 20 Jun 2024 | CNY | 9 | 9.13 | 8.87 | 8.93 | 8.93 | -0.17 (-1.87%) | 2,352,900 |
| 19 Jun 2024 | CNY | 9.33 | 9.35 | 9.06 | 9.1 | 9.1 | -0.1 (-1.09%) | 2,160,191 |
| 18 Jun 2024 | CNY | 9.01 | 9.22 | 8.9 | 9.2 | 9.2 | +0.23 (+2.56%) | 2,910,924 |
| 17 Jun 2024 | CNY | 8.97 | 9.09 | 8.89 | 8.97 | 8.97 | -0.05 (-0.55%) | 2,579,433 |
| 14 Jun 2024 | CNY | 9 | 9.1 | 8.87 | 9.02 | 9.02 | 0.0 (0.0%) | 2,814,473 |
| 13 Jun 2024 | CNY | 9.01 | 9.09 | 8.91 | 9.02 | 9.02 | +0.03 (+0.33%) | 3,199,333 |
| 12 Jun 2024 | CNY | 8.73 | 8.99 | 8.69 | 8.99 | 8.99 | +0.22 (+2.51%) | 2,778,418 |
| 11 Jun 2024 | CNY | 8.77 | 8.79 | 8.39 | 8.77 | 8.77 | 0.0 (0.0%) | 3,693,561 |
| 7 Jun 2024 | CNY | 8.47 | 8.82 | 8.43 | 8.77 | 8.77 | +0.48 (+5.79%) | 5,068,800 |
| 6 Jun 2024 | CNY | 8.78 | 8.87 | 8.22 | 8.29 | 8.29 | -0.48 (-5.47%) | 5,274,400 |
| 5 Jun 2024 | CNY | 9.06 | 9.06 | 8.76 | 8.77 | 8.77 | -0.32 (-3.52%) | 2,853,708 |
| 4 Jun 2024 | CNY | 9.42 | 9.42 | 8.95 | 9.09 | 9.09 | -0.38 (-4.01%) | 5,559,500 |
| 3 Jun 2024 | CNY | 9.63 | 9.73 | 9.35 | 9.47 | 9.47 | -0.19 (-1.97%) | 3,899,500 |
| 31 May 2024 | CNY | 9.37 | 9.72 | 9.35 | 9.66 | 9.66 | +0.31 (+3.32%) | 3,555,800 |
| 30 May 2024 | CNY | 9.4 | 9.6 | 9.32 | 9.35 | 9.35 | -0.06 (-0.64%) | 2,100,334 |
| 29 May 2024 | CNY | 9.39 | 9.56 | 9.34 | 9.41 | 9.41 | 0.0 (0.0%) | 1,880,634 |
| 28 May 2024 | CNY | 9.5 | 9.58 | 9.28 | 9.41 | 9.41 | -0.09 (-0.95%) | 1,988,500 |
| 27 May 2024 | CNY | 9.42 | 9.51 | 9.23 | 9.5 | 9.5 | +0.11 (+1.17%) | 2,499,400 |
| 24 May 2024 | CNY | 9.41 | 9.59 | 9.32 | 9.39 | 9.39 | -0.07 (-0.74%) | 2,726,933 |
| 23 May 2024 | CNY | 9.56 | 9.62 | 9.38 | 9.46 | 9.46 | -0.16 (-1.66%) | 4,379,800 |
| 22 May 2024 | CNY | 10.01 | 10.01 | 9.58 | 9.62 | 9.62 | -0.32 (-3.22%) | 7,687,964 |
