| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 9.64 | 9.64 | 9.42 | 9.46 | 9.46 | -0.24 (-2.47%) | 22,239,421 |
| 26 Jun 2024 | CNY | 9.6 | 9.71 | 9.45 | 9.7 | 9.7 | +0.1 (+1.04%) | 24,184,401 |
| 25 Jun 2024 | CNY | 9.6 | 9.7 | 9.56 | 9.6 | 9.6 | 0.0 (0.0%) | 19,070,646 |
| 24 Jun 2024 | CNY | 9.76 | 9.77 | 9.52 | 9.6 | 9.6 | -0.19 (-1.94%) | 24,009,256 |
| 21 Jun 2024 | CNY | 9.6 | 9.84 | 9.58 | 9.79 | 9.79 | +0.19 (+1.98%) | 25,224,043 |
| 20 Jun 2024 | CNY | 9.73 | 9.79 | 9.58 | 9.6 | 9.6 | -0.16 (-1.64%) | 28,636,871 |
| 19 Jun 2024 | CNY | 9.92 | 9.95 | 9.73 | 9.76 | 9.76 | -0.16 (-1.61%) | 24,655,800 |
| 18 Jun 2024 | CNY | 9.87 | 10.08 | 9.86 | 9.92 | 9.92 | +0.03 (+0.30%) | 25,701,613 |
| 17 Jun 2024 | CNY | 9.83 | 9.96 | 9.81 | 9.89 | 9.89 | -0.07 (-0.70%) | 24,421,582 |
| 14 Jun 2024 | CNY | 9.93 | 10.02 | 9.83 | 9.96 | 9.96 | +0.02 (+0.20%) | 28,499,465 |
| 13 Jun 2024 | CNY | 10.12 | 10.15 | 9.89 | 9.94 | 9.94 | -0.25 (-2.45%) | 39,355,610 |
| 12 Jun 2024 | CNY | 9.95 | 10.25 | 9.9 | 10.19 | 10.19 | +0.23 (+2.31%) | 59,501,690 |
| 11 Jun 2024 | CNY | 10.65 | 10.68 | 9.86 | 9.96 | 9.96 | -0.8 (-7.43%) | 108,926,784 |
| 7 Jun 2024 | CNY | 10.88 | 10.95 | 10.58 | 10.76 | 10.76 | -0.03 (-0.28%) | 44,558,592 |
| 6 Jun 2024 | CNY | 10.9 | 11.05 | 10.71 | 10.79 | 10.79 | -0.01 (-0.09%) | 63,086,631 |
| 5 Jun 2024 | CNY | 11.03 | 11.25 | 10.75 | 10.8 | 10.8 | -0.23 (-2.09%) | 99,071,200 |
| 4 Jun 2024 | CNY | 10.14 | 11.15 | 10.13 | 11.03 | 11.03 | +0.89 (+8.78%) | 131,179,973 |
| 3 Jun 2024 | CNY | 10.16 | 10.34 | 10.08 | 10.14 | 10.14 | -0.07 (-0.69%) | 39,422,567 |
| 31 May 2024 | CNY | 10.41 | 10.45 | 10.13 | 10.21 | 10.21 | -0.28 (-2.67%) | 51,452,104 |
| 30 May 2024 | CNY | 10.18 | 10.77 | 10.15 | 10.49 | 10.49 | +0.26 (+2.54%) | 60,740,962 |
| 29 May 2024 | CNY | 10.14 | 10.3 | 10.09 | 10.23 | 10.23 | +0.1 (+0.99%) | 24,929,164 |
| 28 May 2024 | CNY | 10.26 | 10.27 | 10.12 | 10.13 | 10.13 | -0.14 (-1.36%) | 18,530,248 |
| 27 May 2024 | CNY | 10.19 | 10.27 | 10.1 | 10.27 | 10.27 | +0.14 (+1.38%) | 23,066,001 |
| 24 May 2024 | CNY | 10.08 | 10.25 | 10.07 | 10.13 | 10.13 | +0.07 (+0.70%) | 23,180,028 |
| 23 May 2024 | CNY | 10.33 | 10.34 | 10 | 10.06 | 10.06 | -0.29 (-2.80%) | 41,970,015 |
| 22 May 2024 | CNY | 10.4 | 10.57 | 10.32 | 10.35 | 10.35 | -0.05 (-0.48%) | 35,317,400 |
| 21 May 2024 | CNY | 10.46 | 10.68 | 10.35 | 10.4 | 10.4 | -0.11 (-1.05%) | 35,654,630 |
| 20 May 2024 | CNY | 10.18 | 10.52 | 10.17 | 10.51 | 10.51 | +0.34 (+3.34%) | 48,414,488 |
| 17 May 2024 | CNY | 10.16 | 10.24 | 10.05 | 10.17 | 10.17 | 0.0 (0.0%) | 30,250,648 |
| 16 May 2024 | CNY | 10.37 | 10.39 | 10.14 | 10.17 | 10.17 | -0.17 (-1.64%) | 37,087,900 |
