| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 7.98 | 7.98 | 7.61 | 7.64 | 7.64 | -0.35 (-4.38%) | 4,400,232 |
| 21 Jun 2024 | CNY | 8.06 | 8.11 | 7.91 | 7.99 | 7.99 | -0.08 (-0.99%) | 3,193,500 |
| 20 Jun 2024 | CNY | 8.12 | 8.2 | 8.05 | 8.07 | 8.07 | -0.08 (-0.98%) | 3,399,900 |
| 19 Jun 2024 | CNY | 8.16 | 8.23 | 8.05 | 8.15 | 8.15 | -0.01 (-0.12%) | 2,596,600 |
| 18 Jun 2024 | CNY | 8.13 | 8.2 | 8.05 | 8.16 | 8.16 | +0.03 (+0.37%) | 2,691,036 |
| 17 Jun 2024 | CNY | 8.12 | 8.16 | 8.01 | 8.13 | 8.13 | -0.01 (-0.12%) | 2,773,080 |
| 14 Jun 2024 | CNY | 8.16 | 8.18 | 8.05 | 8.14 | 8.14 | -0.02 (-0.25%) | 2,899,900 |
| 13 Jun 2024 | CNY | 8.27 | 8.36 | 8.13 | 8.16 | 8.16 | -0.13 (-1.57%) | 3,993,580 |
| 12 Jun 2024 | CNY | 8.13 | 8.3 | 8.1 | 8.29 | 8.29 | +0.16 (+1.97%) | 3,772,120 |
| 11 Jun 2024 | CNY | 7.95 | 8.16 | 7.77 | 8.13 | 8.13 | +0.17 (+2.14%) | 5,193,700 |
| 7 Jun 2024 | CNY | 7.82 | 8.16 | 7.82 | 7.96 | 7.96 | +0.14 (+1.79%) | 6,458,159 |
| 6 Jun 2024 | CNY | 7.99 | 8.03 | 7.74 | 7.82 | 7.82 | -0.15 (-1.88%) | 4,834,440 |
| 5 Jun 2024 | CNY | 8.17 | 8.2 | 7.95 | 7.97 | 7.97 | -0.19 (-2.33%) | 4,867,368 |
| 4 Jun 2024 | CNY | 8.26 | 8.29 | 8.01 | 8.16 | 8.16 | -0.08 (-0.97%) | 4,695,568 |
| 3 Jun 2024 | CNY | 8.47 | 8.54 | 8.18 | 8.24 | 8.24 | -0.25 (-2.94%) | 5,693,768 |
| 31 May 2024 | CNY | 8.47 | 8.59 | 8.37 | 8.49 | 8.49 | +0.1 (+1.19%) | 4,964,689 |
| 30 May 2024 | CNY | 8.71 | 8.72 | 8.35 | 8.39 | 8.39 | -0.29 (-3.34%) | 6,682,963 |
| 29 May 2024 | CNY | 8.45 | 8.9 | 8.4 | 8.68 | 8.68 | +0.28 (+3.33%) | 9,864,386 |
| 28 May 2024 | CNY | 8.49 | 8.63 | 8.37 | 8.4 | 8.4 | -0.13 (-1.52%) | 10,981,632 |
| 27 May 2024 | CNY | 8.95 | 9.07 | 8.1 | 8.53 | 8.53 | -0.47 (-5.22%) | 22,821,769 |
| 24 May 2024 | CNY | 9.13 | 9.23 | 8.95 | 9 | 9 | -0.27 (-2.91%) | 10,098,568 |
| 23 May 2024 | CNY | 8.88 | 9.55 | 8.88 | 9.27 | 9.27 | -0.23 (-2.42%) | 14,856,008 |
| 22 May 2024 | CNY | 10.52 | 10.55 | 9.5 | 9.5 | 9.5 | -1.05 (-9.95%) | 17,148,000 |
| 21 May 2024 | CNY | 10.77 | 10.77 | 10.49 | 10.55 | 10.55 | -0.32 (-2.94%) | 8,259,240 |
| 20 May 2024 | CNY | 10.93 | 11.03 | 10.78 | 10.87 | 10.87 | -0.11 (-1.00%) | 4,796,510 |
| 17 May 2024 | CNY | 10.99 | 11 | 10.77 | 10.98 | 10.98 | +0.05 (+0.46%) | 5,132,260 |
| 16 May 2024 | CNY | 10.88 | 11.04 | 10.71 | 10.93 | 10.93 | +0.16 (+1.49%) | 6,172,272 |
| 15 May 2024 | CNY | 10.94 | 11.11 | 10.64 | 10.77 | 10.77 | -0.07 (-0.65%) | 9,194,720 |
| 14 May 2024 | CNY | 10.45 | 11.15 | 10.2 | 10.84 | 10.84 | +0.57 (+5.55%) | 10,823,396 |
| 13 May 2024 | CNY | 10.35 | 10.49 | 10.22 | 10.27 | 10.27 | -0.18 (-1.72%) | 5,277,636 |
