| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 9.04 | 9.13 | 8.88 | 8.91 | 8.91 | -0.14 (-1.55%) | 16,454,600 |
| 1 Jul 2024 | CNY | 9.05 | 9.14 | 8.88 | 9.05 | 9.05 | 0.0 (0.0%) | 20,772,210 |
| 28 Jun 2024 | CNY | 9.18 | 9.34 | 9.03 | 9.05 | 9.05 | -0.12 (-1.31%) | 24,183,236 |
| 27 Jun 2024 | CNY | 9.43 | 9.45 | 9.17 | 9.17 | 9.17 | -0.27 (-2.86%) | 18,172,934 |
| 26 Jun 2024 | CNY | 9.29 | 9.52 | 9.08 | 9.44 | 9.44 | +0.15 (+1.61%) | 26,830,110 |
| 25 Jun 2024 | CNY | 9.68 | 9.76 | 9.22 | 9.29 | 9.29 | -0.39 (-4.03%) | 30,910,670 |
| 24 Jun 2024 | CNY | 9.24 | 10.2 | 9.05 | 9.68 | 9.68 | +0.38 (+4.09%) | 53,184,787 |
| 21 Jun 2024 | CNY | 9.58 | 9.69 | 9.3 | 9.3 | 9.3 | -0.1 (-1.06%) | 25,210,143 |
| 20 Jun 2024 | CNY | 9.89 | 9.91 | 9.37 | 9.4 | 9.4 | -0.52 (-5.24%) | 34,844,970 |
| 19 Jun 2024 | CNY | 10.25 | 10.3 | 9.9 | 9.92 | 9.92 | -0.36 (-3.50%) | 29,565,805 |
| 18 Jun 2024 | CNY | 10.2 | 10.47 | 10.14 | 10.28 | 10.28 | +0.06 (+0.59%) | 18,221,864 |
| 17 Jun 2024 | CNY | 10.33 | 10.39 | 10.12 | 10.22 | 10.22 | -0.24 (-2.29%) | 19,906,394 |
| 14 Jun 2024 | CNY | 10.49 | 10.69 | 10.31 | 10.46 | 10.46 | -0.04 (-0.38%) | 20,517,851 |
| 13 Jun 2024 | CNY | 10.79 | 10.84 | 10.47 | 10.5 | 10.5 | -0.11 (-1.04%) | 20,593,768 |
| 12 Jun 2024 | CNY | 10.54 | 10.64 | 10.4 | 10.61 | 10.61 | +0.08 (+0.76%) | 16,767,501 |
| 11 Jun 2024 | CNY | 10.35 | 10.55 | 10.16 | 10.53 | 10.53 | +0.1 (+0.96%) | 23,030,602 |
| 7 Jun 2024 | CNY | 10.72 | 10.79 | 10.3 | 10.43 | 10.43 | -0.23 (-2.16%) | 28,049,451 |
| 6 Jun 2024 | CNY | 11.25 | 11.44 | 10.52 | 10.66 | 10.66 | -0.55 (-4.91%) | 37,918,782 |
| 5 Jun 2024 | CNY | 11.42 | 11.6 | 11.21 | 11.21 | 11.21 | -0.31 (-2.69%) | 20,261,431 |
| 4 Jun 2024 | CNY | 11.47 | 11.55 | 11.31 | 11.52 | 11.52 | +0.01 (+0.09%) | 22,411,909 |
| 3 Jun 2024 | CNY | 11.59 | 11.62 | 11.32 | 11.51 | 11.51 | -0.14 (-1.20%) | 25,895,160 |
| 31 May 2024 | CNY | 11.94 | 12.07 | 11.65 | 11.65 | 11.65 | -0.24 (-2.02%) | 30,379,543 |
| 30 May 2024 | CNY | 12.12 | 12.36 | 11.88 | 11.89 | 11.89 | -0.29 (-2.38%) | 43,119,265 |
| 29 May 2024 | CNY | 11.61 | 12.65 | 11.61 | 12.18 | 12.18 | +0.68 (+5.91%) | 81,333,912 |
| 28 May 2024 | CNY | 11.6 | 11.88 | 11.4 | 11.5 | 11.5 | -0.19 (-1.63%) | 30,133,758 |
| 27 May 2024 | CNY | 12.08 | 12.14 | 11.24 | 11.69 | 11.69 | -0.4 (-3.31%) | 49,090,439 |
| 24 May 2024 | CNY | 12.44 | 12.73 | 12.06 | 12.09 | 12.09 | -0.4 (-3.20%) | 48,593,408 |
| 23 May 2024 | CNY | 12.99 | 12.99 | 12.36 | 12.49 | 12.49 | -0.53 (-4.07%) | 75,475,867 |
| 22 May 2024 | CNY | 12.07 | 13.02 | 12.05 | 13.02 | 13.02 | +1.18 (+9.97%) | 93,848,705 |
| 21 May 2024 | CNY | 11.92 | 12.34 | 11.81 | 11.84 | 11.84 | -0.08 (-0.67%) | 31,077,045 |
