| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 9.76 | 9.88 | 9.64 | 9.83 | 9.83 | +0.06 (+0.61%) | 750,300 |
| 13 Jun 2024 | CNY | 9.86 | 9.92 | 9.71 | 9.77 | 9.77 | -0.09 (-0.91%) | 908,240 |
| 12 Jun 2024 | CNY | 9.71 | 9.94 | 9.68 | 9.86 | 9.86 | +0.09 (+0.92%) | 820,652 |
| 11 Jun 2024 | CNY | 9.78 | 9.79 | 9.46 | 9.77 | 9.77 | +0.02 (+0.21%) | 1,104,452 |
| 7 Jun 2024 | CNY | 9.57 | 9.8 | 9.54 | 9.75 | 9.75 | +0.3 (+3.17%) | 1,570,550 |
| 6 Jun 2024 | CNY | 9.95 | 10.01 | 9.33 | 9.45 | 9.45 | -0.5 (-5.03%) | 2,334,591 |
| 5 Jun 2024 | CNY | 10.06 | 10.07 | 9.95 | 9.95 | 9.95 | -0.17 (-1.68%) | 1,270,810 |
| 4 Jun 2024 | CNY | 10.26 | 10.26 | 9.97 | 10.12 | 10.12 | -0.12 (-1.17%) | 1,549,550 |
| 3 Jun 2024 | CNY | 10.54 | 10.56 | 10.19 | 10.24 | 10.24 | -0.32 (-3.03%) | 1,648,500 |
| 31 May 2024 | CNY | 10.52 | 10.58 | 10.46 | 10.56 | 10.56 | +0.07 (+0.67%) | 1,169,856 |
| 30 May 2024 | CNY | 10.63 | 10.67 | 10.47 | 10.49 | 10.49 | -0.15 (-1.41%) | 1,283,064 |
| 29 May 2024 | CNY | 10.55 | 10.68 | 10.52 | 10.64 | 10.64 | +0.09 (+0.85%) | 1,107,700 |
| 28 May 2024 | CNY | 10.66 | 10.73 | 10.53 | 10.55 | 10.55 | -0.11 (-1.03%) | 1,364,410 |
| 27 May 2024 | CNY | 10.79 | 10.79 | 10.52 | 10.66 | 10.66 | 0.0 (0.0%) | 2,042,011 |
| 24 May 2024 | CNY | 10.55 | 10.73 | 10.48 | 10.66 | 10.66 | +0.13 (+1.23%) | 2,135,700 |
| 23 May 2024 | CNY | 10.78 | 10.78 | 10.48 | 10.53 | 10.53 | -0.26 (-2.41%) | 2,560,884 |
| 22 May 2024 | CNY | 10.66 | 10.83 | 10.66 | 10.79 | 10.79 | +0.09 (+0.84%) | 3,049,909 |
| 21 May 2024 | CNY | 11.12 | 11.12 | 10.61 | 10.7 | 10.7 | -0.43 (-3.86%) | 5,376,861 |
| 20 May 2024 | CNY | 11.45 | 11.48 | 11.08 | 11.13 | 11.13 | -0.21 (-1.85%) | 5,653,268 |
| 17 May 2024 | CNY | 11.44 | 11.55 | 11.21 | 11.34 | 11.34 | -0.24 (-2.07%) | 6,427,645 |
| 16 May 2024 | CNY | 11.51 | 12.1 | 11.3 | 11.58 | 11.58 | -0.13 (-1.11%) | 9,105,982 |
| 15 May 2024 | CNY | 11.95 | 12.27 | 11.31 | 11.71 | 11.71 | +0.03 (+0.26%) | 11,856,784 |
| 14 May 2024 | CNY | 11.2 | 12.23 | 11.08 | 11.68 | 11.68 | +0.56 (+5.04%) | 10,728,330 |
| 13 May 2024 | CNY | 11.19 | 11.21 | 11.05 | 11.12 | 11.12 | -0.15 (-1.33%) | 3,278,550 |
| 10 May 2024 | CNY | 11.37 | 11.4 | 11.17 | 11.27 | 11.27 | -0.1 (-0.88%) | 1,784,400 |
| 9 May 2024 | CNY | 11.15 | 11.4 | 11.14 | 11.37 | 11.37 | +0.22 (+1.97%) | 2,139,200 |
| 8 May 2024 | CNY | 11.35 | 11.35 | 11.11 | 11.15 | 11.15 | -0.23 (-2.02%) | 1,747,530 |
| 7 May 2024 | CNY | 11.45 | 11.49 | 11.25 | 11.38 | 11.38 | +0.02 (+0.18%) | 1,667,564 |
| 6 May 2024 | CNY | 11.25 | 11.46 | 11.18 | 11.36 | 11.36 | +0.19 (+1.70%) | 2,791,800 |
| 30 Apr 2024 | CNY | 11.19 | 11.25 | 11.06 | 11.17 | 11.17 | -0.09 (-0.80%) | 2,633,250 |
