| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 9.29 | 11.52 | 9.29 | 11.06 | 11.06 | -0.76 (-6.43%) | 52,603,802 |
| 3 Jul 2024 | CNY | 11.18 | 12.66 | 11.01 | 11.82 | 11.82 | +1.27 (+12.04%) | 66,218,365 |
| 2 Jul 2024 | CNY | 9.38 | 10.88 | 9.27 | 10.55 | 10.55 | +1.12 (+11.88%) | 16,275,599 |
| 1 Jul 2024 | CNY | 9.66 | 9.7 | 9.24 | 9.43 | 9.43 | -0.17 (-1.77%) | 4,592,984 |
| 28 Jun 2024 | CNY | 9.29 | 9.78 | 9.23 | 9.6 | 9.6 | +0.31 (+3.34%) | 5,145,300 |
| 27 Jun 2024 | CNY | 9.45 | 9.58 | 9.28 | 9.29 | 9.29 | -0.25 (-2.62%) | 3,083,960 |
| 26 Jun 2024 | CNY | 9.13 | 9.57 | 8.9 | 9.54 | 9.54 | +0.41 (+4.49%) | 5,043,612 |
| 25 Jun 2024 | CNY | 9.46 | 9.54 | 9.04 | 9.13 | 9.13 | -0.28 (-2.98%) | 5,651,312 |
| 24 Jun 2024 | CNY | 10.05 | 10.05 | 9.4 | 9.41 | 9.41 | -0.68 (-6.74%) | 6,726,600 |
| 21 Jun 2024 | CNY | 10.22 | 10.34 | 10.04 | 10.09 | 10.09 | -0.24 (-2.32%) | 4,216,560 |
| 20 Jun 2024 | CNY | 10.63 | 10.77 | 10.29 | 10.33 | 10.33 | -0.34 (-3.19%) | 5,857,884 |
| 19 Jun 2024 | CNY | 10.69 | 10.85 | 10.61 | 10.67 | 10.67 | -0.07 (-0.65%) | 5,639,921 |
| 18 Jun 2024 | CNY | 10.62 | 10.9 | 10.62 | 10.74 | 10.74 | +0.03 (+0.28%) | 6,376,469 |
| 17 Jun 2024 | CNY | 10.38 | 10.8 | 10.35 | 10.71 | 10.71 | +0.23 (+2.19%) | 7,448,398 |
| 14 Jun 2024 | CNY | 10.26 | 10.6 | 10.14 | 10.48 | 10.48 | +0.2 (+1.95%) | 6,024,418 |
| 13 Jun 2024 | CNY | 10.38 | 10.42 | 10.23 | 10.28 | 10.28 | -0.1 (-0.96%) | 3,983,400 |
| 12 Jun 2024 | CNY | 9.98 | 10.42 | 9.97 | 10.38 | 10.38 | +0.35 (+3.49%) | 6,849,683 |
| 11 Jun 2024 | CNY | 9.72 | 10.09 | 9.38 | 10.03 | 10.03 | +0.19 (+1.93%) | 6,045,681 |
| 7 Jun 2024 | CNY | 9.82 | 10.12 | 9.62 | 9.84 | 9.84 | +0.08 (+0.82%) | 6,022,012 |
| 6 Jun 2024 | CNY | 10.19 | 10.62 | 9.72 | 9.76 | 9.76 | -0.51 (-4.97%) | 8,777,471 |
| 5 Jun 2024 | CNY | 10.91 | 11 | 10.26 | 10.27 | 10.27 | -0.82 (-7.39%) | 12,842,140 |
| 4 Jun 2024 | CNY | 10.65 | 11.2 | 10.62 | 11.09 | 11.09 | +0.28 (+2.59%) | 16,155,057 |
| 3 Jun 2024 | CNY | 10.52 | 11.1 | 10.24 | 10.81 | 10.81 | +0.28 (+2.66%) | 11,796,298 |
| 31 May 2024 | CNY | 10.27 | 10.73 | 10.27 | 10.53 | 10.53 | +0.26 (+2.53%) | 6,046,700 |
| 30 May 2024 | CNY | 10.7 | 10.7 | 10.26 | 10.27 | 10.27 | -0.44 (-4.11%) | 7,048,492 |
| 29 May 2024 | CNY | 10.61 | 10.9 | 10.49 | 10.71 | 10.71 | -0.01 (-0.09%) | 7,589,607 |
| 28 May 2024 | CNY | 11.08 | 11.23 | 10.68 | 10.72 | 10.72 | -0.41 (-3.68%) | 9,952,780 |
| 27 May 2024 | CNY | 10.98 | 11.42 | 10.7 | 11.13 | 11.13 | +0.17 (+1.55%) | 17,622,173 |
| 24 May 2024 | CNY | 10.73 | 11.19 | 10.49 | 10.96 | 10.96 | +0.11 (+1.01%) | 14,634,984 |
| 23 May 2024 | CNY | 11.05 | 11.12 | 10.78 | 10.85 | 10.85 | -0.45 (-3.98%) | 13,292,393 |
