| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 9.78 | 10.35 | 9.72 | 10.3 | 10.3 | +0.51 (+5.21%) | 11,446,100 |
| 25 Jun 2024 | CNY | 9.85 | 9.93 | 9.67 | 9.79 | 9.79 | -0.07 (-0.71%) | 7,729,853 |
| 24 Jun 2024 | CNY | 10.11 | 10.14 | 9.85 | 9.86 | 9.86 | -0.33 (-3.24%) | 9,320,945 |
| 21 Jun 2024 | CNY | 10.16 | 10.3 | 10.1 | 10.19 | 10.19 | 0.0 (0.0%) | 6,066,300 |
| 20 Jun 2024 | CNY | 10.46 | 10.49 | 10.16 | 10.19 | 10.19 | -0.31 (-2.95%) | 7,226,100 |
| 19 Jun 2024 | CNY | 10.65 | 10.71 | 10.48 | 10.5 | 10.5 | -0.12 (-1.13%) | 6,691,902 |
| 18 Jun 2024 | CNY | 10.48 | 10.69 | 10.48 | 10.62 | 10.62 | +0.14 (+1.34%) | 7,253,544 |
| 17 Jun 2024 | CNY | 10.42 | 10.59 | 10.39 | 10.48 | 10.48 | -0.02 (-0.19%) | 7,005,500 |
| 14 Jun 2024 | CNY | 10.29 | 10.61 | 10.21 | 10.5 | 10.5 | +0.21 (+2.04%) | 10,843,611 |
| 13 Jun 2024 | CNY | 10.35 | 10.44 | 10.27 | 10.29 | 10.29 | -0.11 (-1.06%) | 6,144,512 |
| 12 Jun 2024 | CNY | 10.37 | 10.51 | 10.37 | 10.4 | 10.4 | +0.03 (+0.29%) | 6,657,910 |
| 11 Jun 2024 | CNY | 10.19 | 10.47 | 10.07 | 10.37 | 10.37 | +0.14 (+1.37%) | 7,444,220 |
| 7 Jun 2024 | CNY | 10.3 | 10.38 | 10.13 | 10.23 | 10.23 | 0.0 (0.0%) | 9,139,400 |
| 6 Jun 2024 | CNY | 10.66 | 10.71 | 10.14 | 10.23 | 10.23 | -0.4 (-3.76%) | 16,609,800 |
| 5 Jun 2024 | CNY | 10.78 | 10.85 | 10.62 | 10.63 | 10.63 | -0.16 (-1.48%) | 7,338,986 |
| 4 Jun 2024 | CNY | 10.73 | 10.84 | 10.52 | 10.79 | 10.79 | +0.06 (+0.56%) | 9,235,261 |
| 3 Jun 2024 | CNY | 11.1 | 11.15 | 10.66 | 10.73 | 10.73 | -0.37 (-3.33%) | 15,387,200 |
| 31 May 2024 | CNY | 11.1 | 11.32 | 11.08 | 11.1 | 11.1 | -0.03 (-0.27%) | 12,922,900 |
| 30 May 2024 | CNY | 11.02 | 11.21 | 10.91 | 11.13 | 11.13 | +0.04 (+0.36%) | 10,667,719 |
| 29 May 2024 | CNY | 11.03 | 11.33 | 10.97 | 11.09 | 11.09 | +0.06 (+0.54%) | 15,145,444 |
| 28 May 2024 | CNY | 10.83 | 11.4 | 10.66 | 11.03 | 11.03 | +0.21 (+1.94%) | 20,795,509 |
| 27 May 2024 | CNY | 10.66 | 10.84 | 10.5 | 10.82 | 10.82 | +0.17 (+1.60%) | 8,536,016 |
| 24 May 2024 | CNY | 10.78 | 10.89 | 10.6 | 10.65 | 10.65 | -0.16 (-1.48%) | 9,610,510 |
| 23 May 2024 | CNY | 11.07 | 11.08 | 10.8 | 10.81 | 10.81 | -0.29 (-2.61%) | 9,940,947 |
| 22 May 2024 | CNY | 11.03 | 11.15 | 10.92 | 11.1 | 11.1 | +0.08 (+0.73%) | 6,934,140 |
| 21 May 2024 | CNY | 11.11 | 11.13 | 10.96 | 11.02 | 11.02 | -0.12 (-1.08%) | 7,621,207 |
| 20 May 2024 | CNY | 11.06 | 11.28 | 11.05 | 11.14 | 11.14 | +0.01 (+0.09%) | 10,281,342 |
| 17 May 2024 | CNY | 10.9 | 11.15 | 10.84 | 11.13 | 11.13 | +0.21 (+1.92%) | 10,399,901 |
| 16 May 2024 | CNY | 10.95 | 11.08 | 10.9 | 10.92 | 10.92 | -0.05 (-0.46%) | 8,665,229 |
| 15 May 2024 | CNY | 11.17 | 11.17 | 10.88 | 10.97 | 10.97 | -0.09 (-0.81%) | 8,323,634 |
