| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 8.82 | 8.86 | 8.66 | 8.86 | 8.86 | +0.05 (+0.57%) | 27,746,767 |
| 25 Jun 2024 | CNY | 8.75 | 8.91 | 8.67 | 8.81 | 8.81 | +0.06 (+0.69%) | 15,518,933 |
| 24 Jun 2024 | CNY | 9.06 | 9.07 | 8.73 | 8.75 | 8.75 | -0.26 (-2.89%) | 22,776,065 |
| 21 Jun 2024 | CNY | 8.98 | 9.03 | 8.9 | 9.01 | 9.01 | +0.02 (+0.22%) | 11,772,764 |
| 20 Jun 2024 | CNY | 9.01 | 9.08 | 8.97 | 8.99 | 8.99 | -0.04 (-0.44%) | 12,049,700 |
| 19 Jun 2024 | CNY | 9.15 | 9.17 | 9.02 | 9.03 | 9.03 | -0.12 (-1.31%) | 16,621,560 |
| 18 Jun 2024 | CNY | 9.18 | 9.2 | 9.12 | 9.15 | 9.15 | -0.02 (-0.22%) | 13,021,910 |
| 17 Jun 2024 | CNY | 9.19 | 9.25 | 9.16 | 9.17 | 9.17 | -0.09 (-0.97%) | 11,630,621 |
| 14 Jun 2024 | CNY | 9.28 | 9.32 | 9.11 | 9.26 | 9.26 | -0.02 (-0.22%) | 21,249,127 |
| 13 Jun 2024 | CNY | 9.38 | 9.47 | 9.26 | 9.28 | 9.28 | -0.1 (-1.07%) | 15,725,881 |
| 12 Jun 2024 | CNY | 9.24 | 9.43 | 9.21 | 9.38 | 9.38 | +0.14 (+1.52%) | 18,391,732 |
| 11 Jun 2024 | CNY | 9.35 | 9.35 | 9.17 | 9.24 | 9.24 | -0.12 (-1.28%) | 18,864,579 |
| 7 Jun 2024 | CNY | 9.36 | 9.46 | 9.31 | 9.36 | 9.36 | +0.01 (+0.11%) | 17,603,472 |
| 6 Jun 2024 | CNY | 9.46 | 9.49 | 9.3 | 9.35 | 9.35 | -0.06 (-0.64%) | 17,488,850 |
| 5 Jun 2024 | CNY | 9.56 | 9.58 | 9.41 | 9.41 | 9.41 | -0.17 (-1.77%) | 19,086,501 |
| 4 Jun 2024 | CNY | 9.44 | 9.6 | 9.35 | 9.58 | 9.58 | +0.13 (+1.38%) | 22,340,728 |
| 3 Jun 2024 | CNY | 9.58 | 9.61 | 9.4 | 9.45 | 9.45 | -0.17 (-1.77%) | 25,775,550 |
| 31 May 2024 | CNY | 9.64 | 9.71 | 9.6 | 9.62 | 9.62 | -0.01 (-0.10%) | 18,411,402 |
| 30 May 2024 | CNY | 9.8 | 9.83 | 9.6 | 9.63 | 9.63 | -0.2 (-2.03%) | 30,960,060 |
| 29 May 2024 | CNY | 9.86 | 9.94 | 9.79 | 9.83 | 9.83 | -0.03 (-0.30%) | 18,289,472 |
| 28 May 2024 | CNY | 10.02 | 10.09 | 9.84 | 9.86 | 9.86 | -0.14 (-1.40%) | 22,998,097 |
| 27 May 2024 | CNY | 9.97 | 10.02 | 9.89 | 10 | 10 | +0.08 (+0.81%) | 20,521,886 |
| 24 May 2024 | CNY | 10.09 | 10.18 | 9.92 | 9.92 | 9.92 | -0.2 (-1.98%) | 32,027,382 |
| 23 May 2024 | CNY | 10.18 | 10.25 | 9.99 | 10.12 | 10.12 | -0.18 (-1.75%) | 46,075,938 |
| 22 May 2024 | CNY | 10.33 | 10.58 | 10.25 | 10.3 | 10.3 | -0.03 (-0.29%) | 50,368,425 |
| 21 May 2024 | CNY | 10.36 | 10.42 | 10.15 | 10.33 | 10.33 | -0.77 (-6.94%) | 44,241,846 |
| 20 May 2024 | CNY | 11.3 | 11.32 | 10.85 | 11.1 | 11.1 | -0.35 (-3.06%) | 83,644,667 |
| 17 May 2024 | CNY | 10.85 | 11.56 | 10.62 | 11.45 | 11.45 | +0.62 (+5.72%) | 113,840,797 |
| 16 May 2024 | CNY | 10.64 | 10.93 | 10.59 | 10.83 | 10.83 | +0.18 (+1.69%) | 56,463,611 |
| 15 May 2024 | CNY | 10.41 | 10.82 | 10.36 | 10.65 | 10.65 | +0.22 (+2.11%) | 56,031,981 |
