| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 9.92 | 9.96 | 9.76 | 9.94 | 9.94 | +0.04 (+0.40%) | 23,414,500 |
| 13 Jun 2024 | CNY | 9.74 | 10.01 | 9.68 | 9.9 | 9.9 | +0.16 (+1.64%) | 32,358,727 |
| 12 Jun 2024 | CNY | 9.22 | 9.86 | 9.18 | 9.74 | 9.74 | +0.48 (+5.18%) | 33,457,146 |
| 11 Jun 2024 | CNY | 9.4 | 9.46 | 9.19 | 9.26 | 9.26 | -0.29 (-3.04%) | 25,729,882 |
| 7 Jun 2024 | CNY | 9.14 | 9.61 | 9.02 | 9.55 | 9.55 | +0.61 (+6.82%) | 41,894,786 |
| 6 Jun 2024 | CNY | 9.36 | 9.39 | 8.86 | 8.94 | 8.94 | -0.37 (-3.97%) | 42,814,044 |
| 5 Jun 2024 | CNY | 9.42 | 9.68 | 9.27 | 9.31 | 9.31 | -0.16 (-1.69%) | 20,695,852 |
| 4 Jun 2024 | CNY | 9.56 | 9.56 | 9.25 | 9.47 | 9.47 | -0.12 (-1.25%) | 30,985,383 |
| 3 Jun 2024 | CNY | 10.06 | 10.08 | 9.26 | 9.59 | 9.59 | -0.48 (-4.77%) | 44,765,290 |
| 31 May 2024 | CNY | 10.16 | 10.19 | 10.06 | 10.07 | 10.07 | -0.07 (-0.69%) | 12,689,686 |
| 30 May 2024 | CNY | 9.88 | 10.15 | 9.88 | 10.14 | 10.14 | +0.1 (+1.00%) | 15,209,300 |
| 29 May 2024 | CNY | 10.08 | 10.14 | 10.01 | 10.04 | 10.04 | -0.04 (-0.40%) | 11,773,800 |
| 28 May 2024 | CNY | 10.28 | 10.45 | 10.07 | 10.08 | 10.08 | -0.13 (-1.27%) | 20,365,776 |
| 27 May 2024 | CNY | 10.1 | 10.26 | 9.93 | 10.21 | 10.21 | +0.05 (+0.49%) | 19,511,033 |
| 24 May 2024 | CNY | 10.23 | 10.4 | 10.15 | 10.16 | 10.16 | -0.05 (-0.49%) | 16,012,857 |
| 23 May 2024 | CNY | 10.55 | 10.58 | 10.19 | 10.21 | 10.21 | -0.42 (-3.95%) | 22,612,701 |
| 22 May 2024 | CNY | 10.55 | 10.73 | 10.51 | 10.63 | 10.63 | +0.01 (+0.09%) | 13,638,400 |
| 21 May 2024 | CNY | 10.8 | 10.93 | 10.57 | 10.62 | 10.62 | -0.21 (-1.94%) | 18,926,073 |
| 20 May 2024 | CNY | 10.83 | 10.9 | 10.67 | 10.83 | 10.83 | -0.12 (-1.10%) | 23,280,900 |
| 17 May 2024 | CNY | 10.62 | 10.96 | 10.56 | 10.95 | 10.95 | +0.34 (+3.20%) | 22,408,595 |
| 16 May 2024 | CNY | 10.81 | 11.04 | 10.6 | 10.61 | 10.61 | -0.16 (-1.49%) | 21,502,700 |
| 15 May 2024 | CNY | 10.55 | 10.91 | 10.39 | 10.77 | 10.77 | +0.11 (+1.03%) | 24,014,451 |
| 14 May 2024 | CNY | 10.62 | 10.89 | 10.4 | 10.66 | 10.66 | +0.04 (+0.38%) | 26,998,227 |
| 13 May 2024 | CNY | 11.09 | 11.09 | 10.58 | 10.62 | 10.62 | -0.54 (-4.84%) | 31,774,301 |
| 10 May 2024 | CNY | 11.3 | 11.38 | 10.99 | 11.16 | 11.16 | -0.12 (-1.06%) | 24,398,980 |
| 9 May 2024 | CNY | 11.31 | 11.41 | 11.24 | 11.28 | 11.28 | -0.06 (-0.53%) | 21,578,067 |
| 8 May 2024 | CNY | 11.61 | 11.67 | 11.31 | 11.34 | 11.34 | -0.33 (-2.83%) | 27,923,180 |
| 7 May 2024 | CNY | 11.59 | 11.82 | 11.54 | 11.67 | 11.67 | +0.14 (+1.21%) | 27,618,398 |
| 6 May 2024 | CNY | 11.67 | 11.7 | 11.41 | 11.53 | 11.53 | -0.01 (-0.09%) | 24,019,602 |
| 30 Apr 2024 | CNY | 11.51 | 11.68 | 11.3 | 11.54 | 11.54 | -0.21 (-1.79%) | 41,357,707 |
