| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 9.57 | 9.69 | 9.46 | 9.48 | 9.48 | -0.16 (-1.66%) | 20,851,201 |
| 26 Jun 2024 | CNY | 9.74 | 9.78 | 9.39 | 9.64 | 9.64 | -0.06 (-0.62%) | 33,703,055 |
| 25 Jun 2024 | CNY | 9.61 | 9.78 | 9.57 | 9.7 | 9.7 | +0.01 (+0.10%) | 23,703,177 |
| 24 Jun 2024 | CNY | 9.7 | 9.88 | 9.66 | 9.69 | 9.69 | 0.0 (0.0%) | 33,014,930 |
| 21 Jun 2024 | CNY | 9.73 | 9.74 | 9.56 | 9.69 | 9.69 | -0.15 (-1.52%) | 21,448,647 |
| 20 Jun 2024 | CNY | 9.91 | 9.96 | 9.79 | 9.84 | 9.84 | -0.11 (-1.11%) | 31,879,524 |
| 19 Jun 2024 | CNY | 10.03 | 10.05 | 9.95 | 9.95 | 9.95 | -0.08 (-0.80%) | 17,591,007 |
| 18 Jun 2024 | CNY | 10 | 10.03 | 9.85 | 10.03 | 10.03 | +0.07 (+0.70%) | 26,617,335 |
| 17 Jun 2024 | CNY | 10.1 | 10.2 | 9.91 | 9.96 | 9.96 | -0.22 (-2.16%) | 35,597,804 |
| 14 Jun 2024 | CNY | 10.27 | 10.4 | 10.15 | 10.18 | 10.18 | -0.14 (-1.36%) | 37,331,814 |
| 13 Jun 2024 | CNY | 10.31 | 10.39 | 10.27 | 10.32 | 10.32 | 0.0 (0.0%) | 29,058,586 |
| 12 Jun 2024 | CNY | 10.33 | 10.42 | 10.21 | 10.32 | 10.32 | -0.1 (-0.96%) | 37,253,221 |
| 11 Jun 2024 | CNY | 10.4 | 10.52 | 10.26 | 10.42 | 10.42 | -0.02 (-0.19%) | 50,653,096 |
| 7 Jun 2024 | CNY | 10.3 | 10.5 | 10.14 | 10.44 | 10.44 | +0.12 (+1.16%) | 55,778,178 |
| 6 Jun 2024 | CNY | 10.27 | 10.53 | 10.2 | 10.32 | 10.32 | +0.03 (+0.29%) | 64,043,737 |
| 5 Jun 2024 | CNY | 10.38 | 10.44 | 10.18 | 10.29 | 10.29 | -0.15 (-1.44%) | 53,276,948 |
| 4 Jun 2024 | CNY | 10.08 | 10.48 | 10.01 | 10.44 | 10.44 | +0.38 (+3.78%) | 83,521,613 |
| 3 Jun 2024 | CNY | 10.01 | 10.09 | 9.88 | 10.06 | 10.06 | +0.01 (+0.10%) | 50,351,852 |
| 31 May 2024 | CNY | 10.06 | 10.2 | 10 | 10.05 | 10.05 | -0.05 (-0.50%) | 47,496,832 |
| 30 May 2024 | CNY | 10.39 | 10.48 | 10.05 | 10.1 | 10.1 | -0.36 (-3.44%) | 87,838,356 |
| 29 May 2024 | CNY | 10.48 | 10.65 | 10.3 | 10.46 | 10.46 | -0.16 (-1.51%) | 97,233,635 |
| 28 May 2024 | CNY | 10.1 | 10.66 | 10.1 | 10.62 | 10.62 | +0.33 (+3.21%) | 162,519,102 |
| 27 May 2024 | CNY | 10.03 | 10.38 | 9.84 | 10.29 | 10.29 | +0.22 (+2.18%) | 158,157,639 |
| 24 May 2024 | CNY | 9.77 | 10.38 | 9.76 | 10.07 | 10.07 | +0.48 (+5.01%) | 190,676,483 |
| 23 May 2024 | CNY | 9.58 | 9.71 | 9.45 | 9.59 | 9.59 | -0.01 (-0.10%) | 50,825,556 |
| 22 May 2024 | CNY | 9.57 | 9.78 | 9.55 | 9.6 | 9.6 | +0.03 (+0.31%) | 56,084,451 |
| 21 May 2024 | CNY | 9.61 | 9.61 | 9.49 | 9.57 | 9.57 | -0.04 (-0.42%) | 36,745,599 |
| 20 May 2024 | CNY | 9.35 | 9.65 | 9.29 | 9.61 | 9.61 | +0.28 (+3.00%) | 67,080,424 |
| 17 May 2024 | CNY | 9.22 | 9.33 | 9.21 | 9.33 | 9.33 | +0.1 (+1.08%) | 27,719,384 |
| 16 May 2024 | CNY | 9.3 | 9.35 | 9.21 | 9.23 | 9.23 | -0.07 (-0.75%) | 35,141,685 |
