| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 9.42 | 9.56 | 9.37 | 9.5 | 9.5 | +0.09 (+0.96%) | 4,594,118 |
| 27 Jun 2024 | CNY | 9.6 | 9.61 | 9.38 | 9.41 | 9.41 | -0.2 (-2.08%) | 4,965,606 |
| 26 Jun 2024 | CNY | 9.52 | 9.61 | 9.43 | 9.61 | 9.61 | +0.05 (+0.52%) | 5,585,106 |
| 25 Jun 2024 | CNY | 9.3 | 9.61 | 9.3 | 9.56 | 9.56 | +0.21 (+2.25%) | 7,408,900 |
| 24 Jun 2024 | CNY | 9.51 | 9.58 | 9.26 | 9.35 | 9.35 | -0.21 (-2.20%) | 6,696,600 |
| 21 Jun 2024 | CNY | 9.51 | 9.66 | 9.47 | 9.56 | 9.56 | +0.06 (+0.63%) | 5,273,978 |
| 20 Jun 2024 | CNY | 9.57 | 9.64 | 9.49 | 9.5 | 9.5 | -0.09 (-0.94%) | 4,884,617 |
| 19 Jun 2024 | CNY | 9.7 | 9.79 | 9.57 | 9.59 | 9.59 | -0.09 (-0.93%) | 6,015,200 |
| 18 Jun 2024 | CNY | 9.62 | 9.7 | 9.53 | 9.68 | 9.68 | +0.06 (+0.62%) | 5,518,443 |
| 17 Jun 2024 | CNY | 9.71 | 9.86 | 9.59 | 9.62 | 9.62 | -0.03 (-0.31%) | 12,345,100 |
| 14 Jun 2024 | CNY | 9.45 | 9.68 | 9.37 | 9.65 | 9.65 | +0.15 (+1.58%) | 9,593,984 |
| 13 Jun 2024 | CNY | 9.56 | 9.59 | 9.44 | 9.5 | 9.5 | -0.04 (-0.42%) | 5,213,400 |
| 12 Jun 2024 | CNY | 9.5 | 9.58 | 9.44 | 9.54 | 9.54 | +0.07 (+0.74%) | 5,833,762 |
| 11 Jun 2024 | CNY | 9.48 | 9.56 | 9.39 | 9.47 | 9.47 | -0.11 (-1.15%) | 8,147,462 |
| 7 Jun 2024 | CNY | 9.4 | 9.59 | 9.37 | 9.58 | 9.58 | -0.13 (-1.34%) | 10,046,100 |
| 6 Jun 2024 | CNY | 9.88 | 9.99 | 9.64 | 9.71 | 9.71 | -0.23 (-2.31%) | 12,596,762 |
| 5 Jun 2024 | CNY | 10.09 | 10.14 | 9.91 | 9.94 | 9.94 | -0.17 (-1.68%) | 7,275,401 |
| 4 Jun 2024 | CNY | 9.93 | 10.12 | 9.9 | 10.11 | 10.11 | +0.13 (+1.30%) | 7,201,600 |
| 3 Jun 2024 | CNY | 10.11 | 10.11 | 9.89 | 9.98 | 9.98 | -0.1 (-0.99%) | 8,642,700 |
| 31 May 2024 | CNY | 10.2 | 10.24 | 10.03 | 10.08 | 10.08 | -0.07 (-0.69%) | 6,218,444 |
| 30 May 2024 | CNY | 10.13 | 10.32 | 10.12 | 10.15 | 10.15 | +0.01 (+0.10%) | 8,747,800 |
| 29 May 2024 | CNY | 10.09 | 10.21 | 10.01 | 10.14 | 10.14 | +0.1 (+1.00%) | 6,441,801 |
| 28 May 2024 | CNY | 10.15 | 10.18 | 10.02 | 10.04 | 10.04 | -0.11 (-1.08%) | 5,436,200 |
| 27 May 2024 | CNY | 10.1 | 10.16 | 10 | 10.15 | 10.15 | +0.09 (+0.89%) | 6,358,690 |
| 24 May 2024 | CNY | 10.09 | 10.2 | 10.02 | 10.06 | 10.06 | +0.03 (+0.30%) | 7,086,600 |
| 23 May 2024 | CNY | 10.18 | 10.27 | 9.96 | 10.03 | 10.03 | -0.28 (-2.72%) | 10,335,110 |
| 22 May 2024 | CNY | 10.38 | 10.41 | 10.24 | 10.31 | 10.31 | -0.05 (-0.48%) | 6,774,076 |
| 21 May 2024 | CNY | 10.35 | 10.44 | 10.28 | 10.36 | 10.36 | -0.03 (-0.29%) | 8,360,200 |
| 20 May 2024 | CNY | 10.18 | 10.5 | 10.16 | 10.39 | 10.39 | +0.33 (+3.28%) | 14,426,105 |
| 17 May 2024 | CNY | 9.98 | 10.11 | 9.92 | 10.06 | 10.06 | +0.13 (+1.31%) | 8,897,033 |
