| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 8.78 | 8.97 | 8.5 | 8.56 | 8.56 | -0.41 (-4.57%) | 3,208,100 |
| 21 Jun 2024 | CNY | 8.88 | 9.05 | 8.81 | 8.97 | 8.97 | +0.02 (+0.22%) | 2,561,000 |
| 20 Jun 2024 | CNY | 9.21 | 9.25 | 8.93 | 8.95 | 8.95 | -0.24 (-2.61%) | 3,535,600 |
| 19 Jun 2024 | CNY | 9.05 | 9.3 | 9.04 | 9.19 | 9.19 | +0.12 (+1.32%) | 4,418,400 |
| 18 Jun 2024 | CNY | 9.54 | 9.64 | 9.02 | 9.07 | 9.07 | -0.2 (-2.16%) | 6,534,928 |
| 17 Jun 2024 | CNY | 9.44 | 9.47 | 9.11 | 9.27 | 9.27 | -0.21 (-2.22%) | 5,360,200 |
| 14 Jun 2024 | CNY | 9.3 | 9.83 | 9.11 | 9.48 | 9.48 | +0.15 (+1.61%) | 6,432,546 |
| 13 Jun 2024 | CNY | 9.17 | 9.43 | 9.14 | 9.33 | 9.33 | +0.16 (+1.74%) | 4,395,000 |
| 12 Jun 2024 | CNY | 8.93 | 9.23 | 8.87 | 9.17 | 9.17 | +0.22 (+2.46%) | 2,742,273 |
| 11 Jun 2024 | CNY | 8.9 | 8.97 | 8.59 | 8.95 | 8.95 | 0.0 (0.0%) | 2,995,502 |
| 7 Jun 2024 | CNY | 8.79 | 8.99 | 8.7 | 8.95 | 8.95 | +0.38 (+4.43%) | 4,896,200 |
| 6 Jun 2024 | CNY | 9.12 | 9.22 | 8.41 | 8.57 | 8.57 | -0.54 (-5.93%) | 5,777,900 |
| 5 Jun 2024 | CNY | 9.56 | 9.56 | 9.09 | 9.11 | 9.11 | -0.42 (-4.41%) | 3,933,700 |
| 4 Jun 2024 | CNY | 9.61 | 9.63 | 9.31 | 9.53 | 9.53 | -0.09 (-0.94%) | 3,466,100 |
| 3 Jun 2024 | CNY | 9.81 | 9.85 | 9.5 | 9.62 | 9.62 | -0.25 (-2.53%) | 4,237,300 |
| 31 May 2024 | CNY | 9.74 | 9.96 | 9.69 | 9.87 | 9.87 | +0.15 (+1.54%) | 4,462,700 |
| 30 May 2024 | CNY | 9.82 | 10 | 9.7 | 9.72 | 9.72 | -0.17 (-1.72%) | 3,979,500 |
| 29 May 2024 | CNY | 9.94 | 10.15 | 9.86 | 9.89 | 9.89 | -0.05 (-0.50%) | 4,749,900 |
| 28 May 2024 | CNY | 10.25 | 10.38 | 9.9 | 9.94 | 9.94 | -0.32 (-3.12%) | 5,586,000 |
| 27 May 2024 | CNY | 10.07 | 10.26 | 9.85 | 10.26 | 10.26 | +0.19 (+1.89%) | 4,925,900 |
| 24 May 2024 | CNY | 10.26 | 10.26 | 10.05 | 10.07 | 10.07 | -0.23 (-2.23%) | 4,472,100 |
| 23 May 2024 | CNY | 10.31 | 10.47 | 10.13 | 10.3 | 10.3 | -0.22 (-2.09%) | 6,331,468 |
| 22 May 2024 | CNY | 10.63 | 10.88 | 10.41 | 10.52 | 10.52 | -0.3 (-2.77%) | 8,210,400 |
| 21 May 2024 | CNY | 10.75 | 10.99 | 10.62 | 10.82 | 10.82 | -0.18 (-1.64%) | 10,231,523 |
| 20 May 2024 | CNY | 11.51 | 11.65 | 10.96 | 11 | 11 | -0.97 (-8.10%) | 18,760,063 |
| 17 May 2024 | CNY | 11.48 | 12 | 11.2 | 11.97 | 11.97 | +0.35 (+3.01%) | 21,864,231 |
| 16 May 2024 | CNY | 11.05 | 11.67 | 11.05 | 11.62 | 11.62 | +0.46 (+4.12%) | 21,064,590 |
| 15 May 2024 | CNY | 11.69 | 12.46 | 11.03 | 11.16 | 11.16 | -0.17 (-1.50%) | 28,205,742 |
| 14 May 2024 | CNY | 10.3 | 11.33 | 10.24 | 11.33 | 11.33 | +1.03 (+10%) | 12,165,650 |
| 13 May 2024 | CNY | 9.99 | 10.45 | 9.94 | 10.3 | 10.3 | +0.15 (+1.48%) | 8,366,403 |
