| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 9.93 | 10.12 | 9.8 | 9.94 | 9.94 | 0.0 (0.0%) | 4,076,786 |
| 1 Jul 2024 | CNY | 9.89 | 9.99 | 9.65 | 9.94 | 9.94 | 0.0 (0.0%) | 4,302,821 |
| 28 Jun 2024 | CNY | 9.68 | 10.1 | 9.51 | 9.94 | 9.94 | +0.24 (+2.47%) | 6,778,002 |
| 27 Jun 2024 | CNY | 9.94 | 9.98 | 9.64 | 9.7 | 9.7 | -0.29 (-2.90%) | 3,354,364 |
| 26 Jun 2024 | CNY | 9.64 | 10.02 | 9.58 | 9.99 | 9.99 | +0.28 (+2.88%) | 4,133,703 |
| 25 Jun 2024 | CNY | 9.84 | 10.03 | 9.65 | 9.71 | 9.71 | -0.15 (-1.52%) | 4,046,423 |
| 24 Jun 2024 | CNY | 10.06 | 10.21 | 9.78 | 9.86 | 9.86 | -0.24 (-2.38%) | 8,119,784 |
| 21 Jun 2024 | CNY | 9.88 | 10.26 | 9.82 | 10.1 | 10.1 | +0.19 (+1.92%) | 6,726,573 |
| 20 Jun 2024 | CNY | 9.9 | 10.16 | 9.86 | 9.91 | 9.91 | -0.1 (-1.00%) | 5,029,167 |
| 19 Jun 2024 | CNY | 10.5 | 10.5 | 9.99 | 10.01 | 10.01 | -0.44 (-4.21%) | 6,163,237 |
| 18 Jun 2024 | CNY | 9.8 | 10.48 | 9.77 | 10.45 | 10.45 | +0.57 (+5.77%) | 9,444,592 |
| 17 Jun 2024 | CNY | 9.74 | 9.93 | 9.63 | 9.88 | 9.88 | +0.14 (+1.44%) | 3,929,949 |
| 14 Jun 2024 | CNY | 9.59 | 9.77 | 9.37 | 9.74 | 9.74 | +0.08 (+0.83%) | 5,537,092 |
| 13 Jun 2024 | CNY | 9.65 | 9.73 | 9.6 | 9.66 | 9.66 | -0.06 (-0.62%) | 2,343,974 |
| 12 Jun 2024 | CNY | 9.56 | 9.82 | 9.52 | 9.72 | 9.72 | +0.12 (+1.25%) | 3,154,546 |
| 11 Jun 2024 | CNY | 9.4 | 9.68 | 9.24 | 9.6 | 9.6 | +0.14 (+1.48%) | 3,600,278 |
| 7 Jun 2024 | CNY | 9.56 | 9.67 | 9.38 | 9.46 | 9.46 | -0.09 (-0.94%) | 3,987,421 |
| 6 Jun 2024 | CNY | 9.8 | 9.85 | 9.48 | 9.55 | 9.55 | -0.25 (-2.55%) | 5,374,889 |
| 5 Jun 2024 | CNY | 9.84 | 10.01 | 9.76 | 9.8 | 9.8 | +0.02 (+0.20%) | 7,181,304 |
| 4 Jun 2024 | CNY | 9.6 | 9.8 | 9.5 | 9.78 | 9.78 | +0.18 (+1.88%) | 4,899,200 |
| 3 Jun 2024 | CNY | 9.4 | 9.71 | 9.36 | 9.6 | 9.6 | -3.21 (-25.06%) | 6,584,465 |
| 3 Jun 2024 |
|
|||||||
| 31 May 2024 | CNY | 9.8077 | 10.0539 | 9.8077 | 9.8539 | 9.8539 | -0.108 (-1.08%) | 5,881,638 |
| 30 May 2024 | CNY | 9.8615 | 10.0846 | 9.8615 | 9.9615 | 9.9615 | 0.0 (0.0%) | 3,267,030 |
| 29 May 2024 | CNY | 9.9077 | 10.1077 | 9.9077 | 9.9615 | 9.9615 | -0.046 (-0.46%) | 3,733,744 |
| 28 May 2024 | CNY | 10.1462 | 10.1769 | 9.9846 | 10.0077 | 10.0077 | -0.123 (-1.22%) | 2,781,994 |
| 27 May 2024 | CNY | 9.9615 | 10.1923 | 9.8539 | 10.1308 | 10.1308 | +0.131 (+1.31%) | 4,336,919 |
| 24 May 2024 | CNY | 10.2077 | 10.4539 | 9.9846 | 10 | 10 | -3.35 (-25.09%) | 8,610,234 |
| 23 May 2024 | CNY | 12.98 | 13.45 | 12.91 | 13.35 | 13.35 | +0.33 (+2.53%) | 7,762,504 |
| 22 May 2024 | CNY | 13.05 | 13.14 | 12.93 | 13.02 | 13.02 | +0.07 (+0.54%) | 5,923,830 |
| 21 May 2024 | CNY | 13.1 | 13.1 | 12.8 | 12.95 | 12.95 | -0.2 (-1.52%) | 6,528,416 |
