| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 9.66 | 9.75 | 9.39 | 9.46 | 9.46 | -0.24 (-2.47%) | 2,454,405 |
| 21 Jun 2024 | CNY | 9.63 | 9.74 | 9.56 | 9.7 | 9.7 | +0.11 (+1.15%) | 1,424,900 |
| 20 Jun 2024 | CNY | 9.65 | 9.79 | 9.57 | 9.59 | 9.59 | -0.1 (-1.03%) | 1,780,600 |
| 19 Jun 2024 | CNY | 9.8 | 9.89 | 9.66 | 9.69 | 9.69 | -0.11 (-1.12%) | 2,272,200 |
| 18 Jun 2024 | CNY | 9.79 | 9.86 | 9.76 | 9.8 | 9.8 | +0.02 (+0.20%) | 1,389,500 |
| 17 Jun 2024 | CNY | 9.84 | 9.96 | 9.72 | 9.78 | 9.78 | -0.1 (-1.01%) | 2,103,000 |
| 14 Jun 2024 | CNY | 9.96 | 9.99 | 9.82 | 9.88 | 9.88 | -0.05 (-0.50%) | 1,352,100 |
| 13 Jun 2024 | CNY | 9.97 | 10.03 | 9.88 | 9.93 | 9.93 | -0.08 (-0.80%) | 1,546,969 |
| 12 Jun 2024 | CNY | 9.93 | 10.03 | 9.89 | 10.01 | 10.01 | +0.09 (+0.91%) | 1,529,670 |
| 11 Jun 2024 | CNY | 10.01 | 10.11 | 9.87 | 9.92 | 9.92 | -0.16 (-1.59%) | 2,363,960 |
| 7 Jun 2024 | CNY | 9.88 | 10.11 | 9.88 | 10.08 | 10.08 | +0.21 (+2.13%) | 2,304,319 |
| 6 Jun 2024 | CNY | 10.06 | 10.07 | 9.81 | 9.87 | 9.87 | -0.12 (-1.20%) | 3,126,200 |
| 5 Jun 2024 | CNY | 10.28 | 10.32 | 9.98 | 9.99 | 9.99 | -0.35 (-3.38%) | 3,042,469 |
| 4 Jun 2024 | CNY | 10.22 | 10.36 | 10.14 | 10.34 | 10.34 | +0.12 (+1.17%) | 2,560,200 |
| 3 Jun 2024 | CNY | 10.31 | 10.35 | 10.12 | 10.22 | 10.22 | -0.06 (-0.58%) | 3,129,300 |
| 31 May 2024 | CNY | 10.39 | 10.45 | 10.28 | 10.28 | 10.28 | -0.13 (-1.25%) | 2,045,220 |
| 30 May 2024 | CNY | 10.46 | 10.56 | 10.36 | 10.41 | 10.41 | -0.08 (-0.76%) | 2,077,400 |
| 29 May 2024 | CNY | 10.48 | 10.58 | 10.36 | 10.49 | 10.49 | -0.04 (-0.38%) | 1,943,800 |
| 28 May 2024 | CNY | 10.52 | 10.61 | 10.48 | 10.53 | 10.53 | -0.01 (-0.09%) | 1,917,700 |
| 27 May 2024 | CNY | 10.36 | 10.58 | 10.36 | 10.54 | 10.54 | +0.12 (+1.15%) | 2,309,300 |
| 24 May 2024 | CNY | 10.34 | 10.57 | 10.33 | 10.42 | 10.42 | +0.13 (+1.26%) | 2,120,300 |
| 23 May 2024 | CNY | 10.42 | 10.45 | 10.28 | 10.29 | 10.29 | -0.17 (-1.63%) | 2,231,400 |
| 22 May 2024 | CNY | 10.51 | 10.66 | 10.43 | 10.46 | 10.46 | -0.12 (-1.13%) | 1,882,599 |
| 21 May 2024 | CNY | 10.73 | 10.73 | 10.54 | 10.58 | 10.58 | -0.16 (-1.49%) | 2,041,369 |
| 20 May 2024 | CNY | 10.58 | 10.75 | 10.54 | 10.74 | 10.74 | +0.26 (+2.48%) | 3,436,400 |
| 17 May 2024 | CNY | 10.39 | 10.57 | 10.34 | 10.48 | 10.48 | +0.04 (+0.38%) | 2,687,350 |
| 16 May 2024 | CNY | 10.46 | 10.54 | 10.3 | 10.44 | 10.44 | -0.06 (-0.57%) | 3,980,569 |
| 15 May 2024 | CNY | 10.71 | 10.8 | 10.44 | 10.5 | 10.5 | -0.27 (-2.51%) | 4,852,800 |
| 14 May 2024 | CNY | 10.72 | 10.93 | 10.66 | 10.77 | 10.77 | -0.08 (-0.74%) | 4,760,738 |
| 13 May 2024 | CNY | 10.67 | 10.95 | 10.67 | 10.85 | 10.85 | +0.19 (+1.78%) | 7,323,786 |
