| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 8.61 | 8.62 | 8.42 | 8.44 | 8.44 | -0.2 (-2.31%) | 12,938,045 |
| 26 Jun 2024 | CNY | 8.54 | 8.68 | 8.5 | 8.64 | 8.64 | +0.11 (+1.29%) | 12,061,615 |
| 25 Jun 2024 | CNY | 8.63 | 8.7 | 8.49 | 8.53 | 8.53 | -0.1 (-1.16%) | 14,294,605 |
| 24 Jun 2024 | CNY | 8.84 | 8.85 | 8.62 | 8.63 | 8.63 | -0.22 (-2.49%) | 11,877,451 |
| 21 Jun 2024 | CNY | 8.73 | 8.99 | 8.69 | 8.85 | 8.85 | +0.12 (+1.37%) | 12,910,701 |
| 20 Jun 2024 | CNY | 8.87 | 8.94 | 8.7 | 8.73 | 8.73 | -0.15 (-1.69%) | 13,607,445 |
| 19 Jun 2024 | CNY | 9.05 | 9.06 | 8.86 | 8.88 | 8.88 | -0.18 (-1.99%) | 19,219,898 |
| 18 Jun 2024 | CNY | 9.1 | 9.13 | 9.03 | 9.06 | 9.06 | -0.03 (-0.33%) | 10,804,483 |
| 17 Jun 2024 | CNY | 9.02 | 9.14 | 9 | 9.09 | 9.09 | +0.04 (+0.44%) | 8,903,317 |
| 14 Jun 2024 | CNY | 9 | 9.07 | 8.92 | 9.05 | 9.05 | +0.04 (+0.44%) | 14,064,597 |
| 13 Jun 2024 | CNY | 9.08 | 9.1 | 8.98 | 9.01 | 9.01 | -0.09 (-0.99%) | 11,898,844 |
| 12 Jun 2024 | CNY | 9.1 | 9.16 | 9.05 | 9.1 | 9.1 | +0.01 (+0.11%) | 10,582,513 |
| 11 Jun 2024 | CNY | 9.05 | 9.12 | 8.95 | 9.09 | 9.09 | +0.04 (+0.44%) | 11,959,932 |
| 7 Jun 2024 | CNY | 9.13 | 9.17 | 9 | 9.05 | 9.05 | -0.02 (-0.22%) | 11,427,150 |
| 6 Jun 2024 | CNY | 9.15 | 9.21 | 9.05 | 9.07 | 9.07 | -0.1 (-1.09%) | 12,447,575 |
| 5 Jun 2024 | CNY | 9.26 | 9.31 | 9.13 | 9.17 | 9.17 | -0.08 (-0.86%) | 12,868,993 |
| 4 Jun 2024 | CNY | 9.05 | 9.29 | 9.03 | 9.25 | 9.25 | +0.2 (+2.21%) | 18,469,684 |
| 3 Jun 2024 | CNY | 9.18 | 9.21 | 9.01 | 9.05 | 9.05 | -0.13 (-1.42%) | 19,708,998 |
| 31 May 2024 | CNY | 9.21 | 9.29 | 9.17 | 9.18 | 9.18 | -0.02 (-0.22%) | 13,379,409 |
| 30 May 2024 | CNY | 9.29 | 9.36 | 9.16 | 9.2 | 9.2 | -0.12 (-1.29%) | 19,229,828 |
| 29 May 2024 | CNY | 9.32 | 9.4 | 9.27 | 9.32 | 9.32 | -0.01 (-0.11%) | 11,236,400 |
| 28 May 2024 | CNY | 9.45 | 9.46 | 9.33 | 9.33 | 9.33 | -0.15 (-1.58%) | 12,187,110 |
| 27 May 2024 | CNY | 9.5 | 9.54 | 9.3 | 9.48 | 9.48 | -0.01 (-0.11%) | 21,360,315 |
| 24 May 2024 | CNY | 9.53 | 9.67 | 9.48 | 9.49 | 9.49 | -0.09 (-0.94%) | 15,336,565 |
| 23 May 2024 | CNY | 9.79 | 9.79 | 9.57 | 9.58 | 9.58 | -0.42 (-4.20%) | 22,103,572 |
| 22 May 2024 | CNY | 10.01 | 10.05 | 9.96 | 10 | 10 | +0.01 (+0.10%) | 14,335,788 |
| 21 May 2024 | CNY | 10.07 | 10.09 | 9.97 | 9.99 | 9.99 | -0.11 (-1.09%) | 21,240,820 |
| 20 May 2024 | CNY | 10.08 | 10.11 | 10.02 | 10.1 | 10.1 | +0.02 (+0.20%) | 21,811,339 |
| 17 May 2024 | CNY | 10 | 10.08 | 9.96 | 10.08 | 10.08 | +0.05 (+0.50%) | 22,643,598 |
| 16 May 2024 | CNY | 10.07 | 10.1 | 10 | 10.03 | 10.03 | -0.03 (-0.30%) | 22,879,179 |
