| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 8.56 | 8.95 | 8.53 | 8.94 | 8.94 | +0.4 (+4.68%) | 12,853,551 |
| 25 Jun 2024 | CNY | 8.56 | 8.65 | 8.46 | 8.54 | 8.54 | +0.05 (+0.59%) | 7,027,487 |
| 24 Jun 2024 | CNY | 8.81 | 8.85 | 8.48 | 8.49 | 8.49 | -0.36 (-4.07%) | 9,447,858 |
| 21 Jun 2024 | CNY | 8.95 | 8.97 | 8.8 | 8.85 | 8.85 | -0.04 (-0.45%) | 5,506,483 |
| 20 Jun 2024 | CNY | 9.18 | 9.25 | 8.89 | 8.89 | 8.89 | -0.32 (-3.47%) | 9,015,207 |
| 19 Jun 2024 | CNY | 9.41 | 9.41 | 9.21 | 9.21 | 9.21 | -0.17 (-1.81%) | 6,547,017 |
| 18 Jun 2024 | CNY | 9.41 | 9.44 | 9.33 | 9.38 | 9.38 | 0.0 (0.0%) | 6,260,844 |
| 17 Jun 2024 | CNY | 9.41 | 9.48 | 9.32 | 9.38 | 9.38 | -0.03 (-0.32%) | 5,476,600 |
| 14 Jun 2024 | CNY | 9.32 | 9.44 | 9.26 | 9.41 | 9.41 | +0.14 (+1.51%) | 7,853,718 |
| 13 Jun 2024 | CNY | 9.38 | 9.41 | 9.26 | 9.27 | 9.27 | -0.1 (-1.07%) | 6,414,272 |
| 12 Jun 2024 | CNY | 9.13 | 9.45 | 9.03 | 9.37 | 9.37 | +0.26 (+2.85%) | 12,587,717 |
| 11 Jun 2024 | CNY | 9.07 | 9.18 | 8.95 | 9.11 | 9.11 | +0.04 (+0.44%) | 6,427,737 |
| 7 Jun 2024 | CNY | 9.03 | 9.16 | 8.97 | 9.07 | 9.07 | +0.12 (+1.34%) | 8,239,900 |
| 6 Jun 2024 | CNY | 9.45 | 9.45 | 8.92 | 8.95 | 8.95 | -0.39 (-4.18%) | 14,296,928 |
| 5 Jun 2024 | CNY | 9.39 | 9.49 | 9.31 | 9.34 | 9.34 | -0.05 (-0.53%) | 7,855,186 |
| 4 Jun 2024 | CNY | 9.34 | 9.46 | 9.25 | 9.39 | 9.39 | +0.07 (+0.75%) | 7,254,782 |
| 3 Jun 2024 | CNY | 9.45 | 9.47 | 9.27 | 9.32 | 9.32 | -0.12 (-1.27%) | 9,384,239 |
| 31 May 2024 | CNY | 9.43 | 9.52 | 9.37 | 9.44 | 9.44 | +0.11 (+1.18%) | 8,075,796 |
| 30 May 2024 | CNY | 9.46 | 9.5 | 9.29 | 9.33 | 9.33 | -0.17 (-1.79%) | 7,187,046 |
| 29 May 2024 | CNY | 9.53 | 9.64 | 9.45 | 9.5 | 9.5 | -0.04 (-0.42%) | 6,452,712 |
| 28 May 2024 | CNY | 9.77 | 9.77 | 9.53 | 9.54 | 9.54 | -0.25 (-2.55%) | 7,928,066 |
| 27 May 2024 | CNY | 9.68 | 9.79 | 9.44 | 9.79 | 9.79 | +0.1 (+1.03%) | 10,376,600 |
| 24 May 2024 | CNY | 9.74 | 9.91 | 9.67 | 9.69 | 9.69 | -0.14 (-1.42%) | 10,302,521 |
| 23 May 2024 | CNY | 9.96 | 9.97 | 9.76 | 9.83 | 9.83 | -0.15 (-1.50%) | 10,521,250 |
| 22 May 2024 | CNY | 10.06 | 10.06 | 9.9 | 9.98 | 9.98 | -0.07 (-0.70%) | 10,320,233 |
| 21 May 2024 | CNY | 9.93 | 10.13 | 9.9 | 10.05 | 10.05 | +0.16 (+1.62%) | 23,935,485 |
| 20 May 2024 | CNY | 9.88 | 10 | 9.76 | 9.89 | 9.89 | 0.0 (0.0%) | 12,677,811 |
| 17 May 2024 | CNY | 9.89 | 9.92 | 9.67 | 9.89 | 9.89 | +0.05 (+0.51%) | 11,089,586 |
| 16 May 2024 | CNY | 9.88 | 9.99 | 9.81 | 9.84 | 9.84 | -0.08 (-0.81%) | 11,802,364 |
| 15 May 2024 | CNY | 10.05 | 10.07 | 9.9 | 9.92 | 9.92 | -0.1 (-1.00%) | 10,858,944 |
