| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 9.88 | 10.11 | 9.82 | 10.1 | 10.1 | +0.15 (+1.51%) | 6,480,338 |
| 25 Jun 2024 | CNY | 9.9 | 10.09 | 9.87 | 9.95 | 9.95 | +0.05 (+0.51%) | 6,716,761 |
| 24 Jun 2024 | CNY | 10.19 | 10.19 | 9.84 | 9.9 | 9.9 | -0.28 (-2.75%) | 8,310,521 |
| 21 Jun 2024 | CNY | 10.17 | 10.34 | 10.15 | 10.18 | 10.18 | -0.09 (-0.88%) | 4,876,271 |
| 20 Jun 2024 | CNY | 10.49 | 10.55 | 10.22 | 10.27 | 10.27 | -0.22 (-2.10%) | 5,606,163 |
| 19 Jun 2024 | CNY | 10.71 | 10.71 | 10.48 | 10.49 | 10.49 | -0.18 (-1.69%) | 4,446,415 |
| 18 Jun 2024 | CNY | 10.54 | 10.71 | 10.47 | 10.67 | 10.67 | +0.16 (+1.52%) | 4,869,100 |
| 17 Jun 2024 | CNY | 10.49 | 10.64 | 10.41 | 10.51 | 10.51 | +0.02 (+0.19%) | 4,324,985 |
| 14 Jun 2024 | CNY | 10.52 | 10.57 | 10.37 | 10.49 | 10.49 | -0.08 (-0.76%) | 4,986,700 |
| 13 Jun 2024 | CNY | 10.58 | 10.66 | 10.46 | 10.57 | 10.57 | +0.01 (+0.09%) | 6,236,010 |
| 12 Jun 2024 | CNY | 10.61 | 10.73 | 10.53 | 10.56 | 10.56 | -0.1 (-0.94%) | 4,071,100 |
| 11 Jun 2024 | CNY | 10.52 | 10.7 | 10.46 | 10.66 | 10.66 | +0.1 (+0.95%) | 4,853,700 |
| 7 Jun 2024 | CNY | 10.63 | 10.64 | 10.48 | 10.56 | 10.56 | +0.02 (+0.19%) | 4,803,530 |
| 6 Jun 2024 | CNY | 10.73 | 10.82 | 10.44 | 10.54 | 10.54 | -0.17 (-1.59%) | 8,260,190 |
| 5 Jun 2024 | CNY | 10.94 | 11 | 10.68 | 10.71 | 10.71 | -0.24 (-2.19%) | 6,192,882 |
| 4 Jun 2024 | CNY | 10.85 | 10.98 | 10.6 | 10.95 | 10.95 | +0.09 (+0.83%) | 11,538,078 |
| 3 Jun 2024 | CNY | 11.12 | 11.18 | 10.72 | 10.86 | 10.86 | -0.23 (-2.07%) | 9,478,001 |
| 31 May 2024 | CNY | 11.25 | 11.31 | 11.06 | 11.09 | 11.09 | -0.09 (-0.81%) | 4,078,592 |
| 30 May 2024 | CNY | 11.27 | 11.35 | 11.08 | 11.18 | 11.18 | -0.11 (-0.97%) | 5,125,949 |
| 29 May 2024 | CNY | 11.22 | 11.43 | 11.16 | 11.29 | 11.29 | +0.03 (+0.27%) | 3,936,413 |
| 28 May 2024 | CNY | 11.45 | 11.56 | 11.21 | 11.26 | 11.26 | -0.13 (-1.14%) | 5,871,513 |
| 27 May 2024 | CNY | 11.25 | 11.42 | 11.15 | 11.39 | 11.39 | +0.17 (+1.52%) | 5,007,910 |
| 24 May 2024 | CNY | 11.19 | 11.32 | 11.12 | 11.22 | 11.22 | +0.06 (+0.54%) | 6,602,265 |
| 23 May 2024 | CNY | 11.47 | 11.47 | 11.1 | 11.16 | 11.16 | -0.29 (-2.53%) | 9,082,075 |
| 22 May 2024 | CNY | 11.63 | 11.65 | 11.42 | 11.45 | 11.45 | -0.15 (-1.29%) | 6,448,208 |
| 21 May 2024 | CNY | 11.99 | 12 | 11.5 | 11.6 | 11.6 | -0.34 (-2.85%) | 9,498,418 |
| 20 May 2024 | CNY | 11.95 | 11.99 | 11.69 | 11.94 | 11.94 | +0.24 (+2.05%) | 8,331,706 |
| 17 May 2024 | CNY | 11.51 | 11.74 | 11.46 | 11.7 | 11.7 | +0.19 (+1.65%) | 9,285,190 |
| 16 May 2024 | CNY | 11.72 | 11.84 | 11.43 | 11.51 | 11.51 | -0.22 (-1.88%) | 10,499,540 |
| 15 May 2024 | CNY | 12.11 | 12.11 | 11.73 | 11.73 | 11.73 | -0.31 (-2.57%) | 8,355,036 |
