| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 10.6 | 10.62 | 10.54 | 10.56 | 10.56 | +0.01 (+0.09%) | 840,200 |
| 2 Jul 2024 | CNY | 10.53 | 10.61 | 10.43 | 10.55 | 10.55 | 0.0 (0.0%) | 738,200 |
| 1 Jul 2024 | CNY | 10.45 | 10.65 | 10.31 | 10.55 | 10.55 | +0.1 (+0.96%) | 896,600 |
| 28 Jun 2024 | CNY | 10.48 | 10.54 | 10.35 | 10.45 | 10.45 | +0.02 (+0.19%) | 631,373 |
| 27 Jun 2024 | CNY | 10.51 | 10.53 | 10.4 | 10.43 | 10.43 | -0.07 (-0.67%) | 765,716 |
| 26 Jun 2024 | CNY | 10.3 | 10.52 | 10.29 | 10.5 | 10.5 | +0.18 (+1.74%) | 750,102 |
| 25 Jun 2024 | CNY | 10.46 | 10.47 | 10.28 | 10.32 | 10.32 | -0.15 (-1.43%) | 839,800 |
| 24 Jun 2024 | CNY | 10.61 | 10.61 | 10.33 | 10.47 | 10.47 | -0.14 (-1.32%) | 1,405,000 |
| 21 Jun 2024 | CNY | 10.55 | 10.7 | 10.51 | 10.61 | 10.61 | -0.12 (-1.12%) | 603,114 |
| 20 Jun 2024 | CNY | 10.83 | 10.9 | 10.61 | 10.73 | 10.73 | -0.09 (-0.83%) | 1,226,800 |
| 19 Jun 2024 | CNY | 10.73 | 10.89 | 10.68 | 10.82 | 10.82 | +0.08 (+0.74%) | 1,060,400 |
| 18 Jun 2024 | CNY | 10.62 | 10.8 | 10.61 | 10.74 | 10.74 | +0.06 (+0.56%) | 466,600 |
| 17 Jun 2024 | CNY | 10.78 | 10.84 | 10.68 | 10.68 | 10.68 | -0.13 (-1.20%) | 819,102 |
| 14 Jun 2024 | CNY | 10.82 | 10.85 | 10.73 | 10.81 | 10.81 | -0.01 (-0.09%) | 641,600 |
| 13 Jun 2024 | CNY | 10.75 | 10.83 | 10.63 | 10.82 | 10.82 | +0.12 (+1.12%) | 1,182,900 |
| 12 Jun 2024 | CNY | 10.53 | 10.74 | 10.51 | 10.7 | 10.7 | +0.09 (+0.85%) | 880,400 |
| 11 Jun 2024 | CNY | 10.65 | 10.68 | 10.41 | 10.61 | 10.61 | -0.03 (-0.28%) | 830,100 |
| 7 Jun 2024 | CNY | 10.44 | 10.65 | 10.39 | 10.64 | 10.64 | +0.24 (+2.31%) | 1,521,999 |
| 6 Jun 2024 | CNY | 10.43 | 10.57 | 10.23 | 10.4 | 10.4 | -0.03 (-0.29%) | 1,630,464 |
| 5 Jun 2024 | CNY | 10.62 | 10.62 | 10.43 | 10.43 | 10.43 | -0.19 (-1.79%) | 1,078,700 |
| 4 Jun 2024 | CNY | 10.61 | 10.65 | 10.46 | 10.62 | 10.62 | +0.02 (+0.19%) | 1,104,180 |
| 3 Jun 2024 | CNY | 10.93 | 10.93 | 10.52 | 10.6 | 10.6 | -0.32 (-2.93%) | 1,339,700 |
| 31 May 2024 | CNY | 10.86 | 10.98 | 10.84 | 10.92 | 10.92 | +0.05 (+0.46%) | 698,500 |
| 30 May 2024 | CNY | 10.89 | 11.03 | 10.8 | 10.87 | 10.87 | 0.0 (0.0%) | 832,100 |
| 29 May 2024 | CNY | 10.84 | 10.94 | 10.8 | 10.87 | 10.87 | -0.01 (-0.09%) | 939,100 |
| 28 May 2024 | CNY | 11.05 | 11.05 | 10.82 | 10.88 | 10.88 | -0.18 (-1.63%) | 1,090,700 |
| 27 May 2024 | CNY | 10.93 | 11.06 | 10.85 | 11.06 | 11.06 | +0.11 (+1.00%) | 1,494,601 |
| 24 May 2024 | CNY | 11.04 | 11.16 | 10.9 | 10.95 | 10.95 | -0.07 (-0.64%) | 1,065,900 |
| 23 May 2024 | CNY | 11.19 | 11.38 | 11.01 | 11.02 | 11.02 | -0.17 (-1.52%) | 1,797,235 |
| 22 May 2024 | CNY | 11.12 | 11.29 | 11.12 | 11.19 | 11.19 | -0.01 (-0.09%) | 1,431,234 |
