| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 8.14 | 8.17 | 7.88 | 7.94 | 7.94 | -0.24 (-2.93%) | 2,650,593 |
| 21 Jun 2024 | CNY | 8.32 | 8.47 | 8.13 | 8.18 | 8.18 | -0.23 (-2.73%) | 2,025,070 |
| 20 Jun 2024 | CNY | 8.26 | 8.59 | 8.2 | 8.41 | 8.41 | +0.15 (+1.82%) | 2,796,857 |
| 19 Jun 2024 | CNY | 8.33 | 8.45 | 8.23 | 8.26 | 8.26 | -0.06 (-0.72%) | 1,950,321 |
| 18 Jun 2024 | CNY | 8.26 | 8.39 | 8.2 | 8.32 | 8.32 | +0.06 (+0.73%) | 1,328,539 |
| 17 Jun 2024 | CNY | 8.36 | 8.38 | 8.21 | 8.26 | 8.26 | -0.15 (-1.78%) | 1,640,196 |
| 14 Jun 2024 | CNY | 8.5 | 8.61 | 8.37 | 8.41 | 8.41 | -0.07 (-0.83%) | 1,786,216 |
| 13 Jun 2024 | CNY | 8.28 | 8.62 | 8.27 | 8.48 | 8.48 | +0.2 (+2.42%) | 2,497,125 |
| 12 Jun 2024 | CNY | 8.15 | 8.35 | 8.07 | 8.28 | 8.28 | +0.13 (+1.60%) | 1,650,232 |
| 11 Jun 2024 | CNY | 7.85 | 8.18 | 7.83 | 8.15 | 8.15 | +0.09 (+1.12%) | 1,499,944 |
| 7 Jun 2024 | CNY | 8 | 8.17 | 7.95 | 8.06 | 8.06 | +0.1 (+1.26%) | 1,428,623 |
| 6 Jun 2024 | CNY | 8.26 | 8.32 | 7.89 | 7.96 | 7.96 | -0.29 (-3.52%) | 3,263,648 |
| 5 Jun 2024 | CNY | 8.51 | 8.51 | 8.2 | 8.25 | 8.25 | -0.2 (-2.37%) | 1,657,487 |
| 4 Jun 2024 | CNY | 8.49 | 8.49 | 8.25 | 8.45 | 8.45 | -0.04 (-0.47%) | 1,924,644 |
| 3 Jun 2024 | CNY | 8.74 | 8.74 | 8.43 | 8.49 | 8.49 | -0.29 (-3.30%) | 2,445,400 |
| 31 May 2024 | CNY | 8.73 | 8.88 | 8.67 | 8.78 | 8.78 | +0.08 (+0.92%) | 1,849,114 |
| 30 May 2024 | CNY | 8.71 | 8.75 | 8.6 | 8.7 | 8.7 | +0.06 (+0.69%) | 1,406,660 |
| 29 May 2024 | CNY | 8.66 | 8.81 | 8.57 | 8.64 | 8.64 | -0.03 (-0.35%) | 1,692,567 |
| 28 May 2024 | CNY | 8.81 | 8.86 | 8.65 | 8.67 | 8.67 | -0.14 (-1.59%) | 1,058,346 |
| 27 May 2024 | CNY | 8.77 | 8.86 | 8.58 | 8.81 | 8.81 | +0.04 (+0.46%) | 2,029,447 |
| 24 May 2024 | CNY | 8.92 | 9 | 8.77 | 8.77 | 8.77 | -0.12 (-1.35%) | 1,580,613 |
| 23 May 2024 | CNY | 9 | 9.15 | 8.87 | 8.89 | 8.89 | -0.11 (-1.22%) | 2,201,080 |
| 22 May 2024 | CNY | 8.96 | 9.06 | 8.93 | 9 | 9 | -0.01 (-0.11%) | 1,652,578 |
| 21 May 2024 | CNY | 9.06 | 9.11 | 8.92 | 9.01 | 9.01 | -0.09 (-0.99%) | 1,500,365 |
| 20 May 2024 | CNY | 9.06 | 9.26 | 9.06 | 9.1 | 9.1 | 0.0 (0.0%) | 2,236,482 |
| 17 May 2024 | CNY | 9.03 | 9.1 | 8.94 | 9.1 | 9.1 | +0.05 (+0.55%) | 1,487,816 |
| 16 May 2024 | CNY | 8.94 | 9.2 | 8.94 | 9.05 | 9.05 | +0.12 (+1.34%) | 2,552,932 |
| 15 May 2024 | CNY | 9.01 | 9.05 | 8.9 | 8.93 | 8.93 | -0.08 (-0.89%) | 1,492,601 |
| 14 May 2024 | CNY | 9.18 | 9.21 | 8.96 | 9.01 | 9.01 | -0.12 (-1.31%) | 2,962,130 |
| 13 May 2024 | CNY | 9.15 | 9.27 | 8.98 | 9.13 | 9.13 | +0.01 (+0.11%) | 2,556,991 |
