| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 8.18 | 8.66 | 8.1 | 8.62 | 8.62 | +0.47 (+5.77%) | 6,823,031 |
| 25 Jun 2024 | CNY | 8.28 | 8.31 | 8.08 | 8.15 | 8.15 | +0.01 (+0.12%) | 4,272,772 |
| 24 Jun 2024 | CNY | 8.65 | 8.65 | 8.11 | 8.14 | 8.14 | -0.54 (-6.22%) | 7,078,226 |
| 21 Jun 2024 | CNY | 8.85 | 8.85 | 8.66 | 8.68 | 8.68 | -0.17 (-1.92%) | 3,874,922 |
| 20 Jun 2024 | CNY | 9.05 | 9.12 | 8.81 | 8.85 | 8.85 | -0.23 (-2.53%) | 4,459,418 |
| 19 Jun 2024 | CNY | 9.22 | 9.27 | 9.06 | 9.08 | 9.08 | -0.14 (-1.52%) | 3,881,586 |
| 18 Jun 2024 | CNY | 9.12 | 9.22 | 9.09 | 9.22 | 9.22 | +0.12 (+1.32%) | 4,275,156 |
| 17 Jun 2024 | CNY | 9.14 | 9.2 | 9.08 | 9.1 | 9.1 | -0.07 (-0.76%) | 3,332,755 |
| 14 Jun 2024 | CNY | 9.19 | 9.23 | 9.07 | 9.17 | 9.17 | -0.02 (-0.22%) | 6,275,347 |
| 13 Jun 2024 | CNY | 9.09 | 9.28 | 9.02 | 9.19 | 9.19 | +0.09 (+0.99%) | 7,590,632 |
| 12 Jun 2024 | CNY | 9.23 | 9.37 | 9.05 | 9.1 | 9.1 | +0.15 (+1.68%) | 8,005,771 |
| 11 Jun 2024 | CNY | 8.82 | 8.95 | 8.61 | 8.95 | 8.95 | +0.08 (+0.90%) | 3,957,603 |
| 7 Jun 2024 | CNY | 8.72 | 8.92 | 8.7 | 8.87 | 8.87 | +0.25 (+2.90%) | 5,583,733 |
| 6 Jun 2024 | CNY | 9.02 | 9.12 | 8.56 | 8.62 | 8.62 | -0.34 (-3.79%) | 6,968,434 |
| 5 Jun 2024 | CNY | 9.18 | 9.19 | 8.95 | 8.96 | 8.96 | -0.18 (-1.97%) | 5,272,103 |
| 4 Jun 2024 | CNY | 9.26 | 9.35 | 9.03 | 9.14 | 9.14 | -0.26 (-2.77%) | 6,307,047 |
| 3 Jun 2024 | CNY | 9.84 | 9.92 | 9.21 | 9.4 | 9.4 | -0.48 (-4.86%) | 11,252,600 |
| 31 May 2024 | CNY | 9.7 | 10.15 | 9.65 | 9.88 | 9.88 | +0.18 (+1.86%) | 10,195,960 |
| 30 May 2024 | CNY | 9.83 | 9.9 | 9.65 | 9.7 | 9.7 | +0.03 (+0.31%) | 8,005,546 |
| 29 May 2024 | CNY | 9.67 | 9.89 | 9.51 | 9.67 | 9.67 | -0.01 (-0.10%) | 11,741,110 |
| 28 May 2024 | CNY | 10.23 | 10.43 | 9.66 | 9.68 | 9.68 | -1.05 (-9.79%) | 22,601,890 |
| 27 May 2024 | CNY | 10.5 | 11.13 | 10.3 | 10.73 | 10.73 | +0.67 (+6.66%) | 28,295,830 |
| 24 May 2024 | CNY | 10.42 | 10.54 | 10.06 | 10.06 | 10.06 | -0.35 (-3.36%) | 10,557,590 |
| 23 May 2024 | CNY | 10.63 | 10.93 | 10.35 | 10.41 | 10.41 | -0.33 (-3.07%) | 14,959,270 |
| 22 May 2024 | CNY | 10.88 | 10.93 | 10.63 | 10.74 | 10.74 | -0.22 (-2.01%) | 13,557,940 |
| 21 May 2024 | CNY | 10.59 | 11.19 | 10.53 | 10.96 | 10.96 | +0.36 (+3.40%) | 21,307,160 |
| 20 May 2024 | CNY | 10.31 | 10.68 | 10.22 | 10.6 | 10.6 | +0.22 (+2.12%) | 15,384,690 |
| 17 May 2024 | CNY | 10.35 | 10.55 | 10.23 | 10.38 | 10.38 | +0.01 (+0.10%) | 10,678,880 |
| 16 May 2024 | CNY | 10.45 | 10.7 | 10.28 | 10.37 | 10.37 | -0.08 (-0.77%) | 14,514,240 |
| 15 May 2024 | CNY | 10.2 | 10.59 | 10.08 | 10.45 | 10.45 | +0.06 (+0.58%) | 15,690,870 |
