| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 9.77 | 9.77 | 9.3 | 9.38 | 9.38 | -0.4 (-4.09%) | 1,432,320 |
| 21 Jun 2024 | CNY | 9.68 | 10.16 | 9.6 | 9.78 | 9.78 | +0.11 (+1.14%) | 1,982,306 |
| 20 Jun 2024 | CNY | 9.96 | 10 | 9.65 | 9.67 | 9.67 | -0.3 (-3.01%) | 972,000 |
| 19 Jun 2024 | CNY | 9.95 | 10.08 | 9.9 | 9.97 | 9.97 | +0.05 (+0.50%) | 660,700 |
| 18 Jun 2024 | CNY | 9.85 | 10.04 | 9.85 | 9.92 | 9.92 | +0.03 (+0.30%) | 1,210,800 |
| 17 Jun 2024 | CNY | 10.05 | 10.16 | 9.84 | 9.89 | 9.89 | -0.23 (-2.27%) | 1,051,060 |
| 14 Jun 2024 | CNY | 10.02 | 10.14 | 9.94 | 10.12 | 10.12 | +0.05 (+0.50%) | 677,080 |
| 13 Jun 2024 | CNY | 10.14 | 10.3 | 9.99 | 10.07 | 10.07 | -0.07 (-0.69%) | 944,300 |
| 12 Jun 2024 | CNY | 9.94 | 10.17 | 9.87 | 10.14 | 10.14 | +0.27 (+2.74%) | 1,327,986 |
| 11 Jun 2024 | CNY | 10.05 | 10.06 | 9.66 | 9.87 | 9.87 | -0.19 (-1.89%) | 1,546,407 |
| 7 Jun 2024 | CNY | 9.71 | 10.11 | 9.57 | 10.06 | 10.06 | +0.52 (+5.45%) | 1,815,238 |
| 6 Jun 2024 | CNY | 10.28 | 10.28 | 9.36 | 9.54 | 9.54 | -0.67 (-6.56%) | 2,080,491 |
| 5 Jun 2024 | CNY | 10.67 | 10.67 | 10.18 | 10.21 | 10.21 | -0.38 (-3.59%) | 1,247,700 |
| 4 Jun 2024 | CNY | 10.98 | 10.98 | 10.48 | 10.59 | 10.59 | -0.44 (-3.99%) | 1,624,365 |
| 3 Jun 2024 | CNY | 11.07 | 11.54 | 10.9 | 11.03 | 11.03 | -0.15 (-1.34%) | 1,662,225 |
| 31 May 2024 | CNY | 11.26 | 11.44 | 11.15 | 11.18 | 11.18 | -0.15 (-1.32%) | 1,227,300 |
| 30 May 2024 | CNY | 11.47 | 11.62 | 11.32 | 11.33 | 11.33 | -0.25 (-2.16%) | 988,300 |
| 29 May 2024 | CNY | 11.61 | 11.91 | 11.45 | 11.58 | 11.58 | +0.08 (+0.70%) | 1,277,180 |
| 28 May 2024 | CNY | 11.73 | 11.73 | 11.5 | 11.5 | 11.5 | -0.23 (-1.96%) | 996,000 |
| 27 May 2024 | CNY | 11.66 | 11.76 | 11.43 | 11.73 | 11.73 | +0.2 (+1.73%) | 1,396,440 |
| 24 May 2024 | CNY | 11.71 | 11.76 | 11.53 | 11.53 | 11.53 | -0.15 (-1.28%) | 958,920 |
| 23 May 2024 | CNY | 11.9 | 11.9 | 11.64 | 11.68 | 11.68 | -0.22 (-1.85%) | 1,456,600 |
| 22 May 2024 | CNY | 12 | 12.14 | 11.87 | 11.9 | 11.9 | -0.17 (-1.41%) | 1,797,340 |
| 21 May 2024 | CNY | 11.9 | 12.29 | 11.9 | 12.07 | 12.07 | +0.06 (+0.50%) | 1,978,020 |
| 20 May 2024 | CNY | 11.99 | 12.2 | 11.75 | 12.01 | 12.01 | +0.03 (+0.25%) | 3,066,160 |
| 17 May 2024 | CNY | 12.03 | 12.06 | 11.62 | 11.98 | 11.98 | -0.08 (-0.66%) | 3,384,018 |
| 16 May 2024 | CNY | 11.39 | 12.06 | 11.37 | 12.06 | 12.06 | +0.66 (+5.79%) | 3,001,988 |
| 15 May 2024 | CNY | 11.39 | 11.5 | 11.25 | 11.4 | 11.4 | +0.03 (+0.26%) | 920,563 |
| 14 May 2024 | CNY | 11.32 | 11.43 | 11.19 | 11.37 | 11.37 | +0.18 (+1.61%) | 1,216,000 |
| 13 May 2024 | CNY | 11.36 | 11.37 | 11.03 | 11.19 | 11.19 | -0.18 (-1.58%) | 1,333,280 |
