| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 8.17 | 8.22 | 7.68 | 7.77 | 7.77 | -0.37 (-4.55%) | 8,124,801 |
| 24 Jun 2024 | CNY | 8.55 | 8.77 | 8.1 | 8.14 | 8.14 | -0.47 (-5.46%) | 9,618,629 |
| 21 Jun 2024 | CNY | 8.85 | 8.96 | 8.55 | 8.61 | 8.61 | -0.28 (-3.15%) | 11,477,280 |
| 20 Jun 2024 | CNY | 8.69 | 9.37 | 8.64 | 8.89 | 8.89 | +0.22 (+2.54%) | 19,040,900 |
| 19 Jun 2024 | CNY | 8.75 | 8.82 | 8.58 | 8.67 | 8.67 | -0.12 (-1.37%) | 6,271,882 |
| 18 Jun 2024 | CNY | 8.59 | 8.79 | 8.58 | 8.79 | 8.79 | +0.2 (+2.33%) | 6,651,605 |
| 17 Jun 2024 | CNY | 8.73 | 8.74 | 8.5 | 8.59 | 8.59 | -0.24 (-2.72%) | 7,210,366 |
| 14 Jun 2024 | CNY | 9.09 | 9.21 | 8.78 | 8.83 | 8.83 | -0.38 (-4.13%) | 13,012,140 |
| 13 Jun 2024 | CNY | 8.73 | 9.53 | 8.69 | 9.21 | 9.21 | +0.47 (+5.38%) | 18,286,270 |
| 12 Jun 2024 | CNY | 8.74 | 8.89 | 8.72 | 8.74 | 8.74 | -0.01 (-0.11%) | 8,590,881 |
| 11 Jun 2024 | CNY | 8.42 | 8.77 | 8.21 | 8.75 | 8.75 | +0.29 (+3.43%) | 7,013,107 |
| 7 Jun 2024 | CNY | 8.55 | 8.8 | 8.46 | 8.46 | 8.46 | -0.14 (-1.63%) | 7,083,049 |
| 6 Jun 2024 | CNY | 8.9 | 9.06 | 8.17 | 8.6 | 8.6 | -0.36 (-4.02%) | 15,493,290 |
| 5 Jun 2024 | CNY | 9.12 | 9.33 | 8.96 | 8.96 | 8.96 | -0.1 (-1.10%) | 9,590,810 |
| 4 Jun 2024 | CNY | 9.01 | 9.06 | 8.72 | 9.06 | 9.06 | +0.11 (+1.23%) | 9,584,568 |
| 3 Jun 2024 | CNY | 9.11 | 9.2 | 8.8 | 8.95 | 8.95 | -0.24 (-2.61%) | 10,896,850 |
| 31 May 2024 | CNY | 9.2 | 9.36 | 9.12 | 9.19 | 9.19 | +0.05 (+0.55%) | 10,929,770 |
| 30 May 2024 | CNY | 9.46 | 9.46 | 9.02 | 9.14 | 9.14 | -0.31 (-3.28%) | 15,233,100 |
| 29 May 2024 | CNY | 9.55 | 9.69 | 9.29 | 9.45 | 9.45 | -0.24 (-2.48%) | 19,174,550 |
| 28 May 2024 | CNY | 10.2 | 10.27 | 9.54 | 9.69 | 9.69 | -0.59 (-5.74%) | 24,178,070 |
| 27 May 2024 | CNY | 10.51 | 10.51 | 9.71 | 10.28 | 10.28 | -0.75 (-6.80%) | 35,924,380 |
| 24 May 2024 | CNY | 13.63 | 13.9 | 10.92 | 11.03 | 11.03 | -2.62 (-19.19%) | 55,227,570 |
| 23 May 2024 | CNY | 12.85 | 14.5 | 12.64 | 13.65 | 13.65 | +1.47 (+12.07%) | 47,971,710 |
| 22 May 2024 | CNY | 11.36 | 12.18 | 10.53 | 12.18 | 12.18 | +2.03 (+20.00%) | 45,300,480 |
| 21 May 2024 | CNY | 9.25 | 10.24 | 9.2 | 10.15 | 10.15 | +0.85 (+9.14%) | 28,251,170 |
| 20 May 2024 | CNY | 8.88 | 9.39 | 8.67 | 9.3 | 9.3 | +0.67 (+7.76%) | 18,601,850 |
| 17 May 2024 | CNY | 7.89 | 8.83 | 7.83 | 8.63 | 8.63 | +0.78 (+9.94%) | 12,635,880 |
| 16 May 2024 | CNY | 7.9 | 7.98 | 7.85 | 7.85 | 7.85 | +0.04 (+0.51%) | 1,632,869 |
| 15 May 2024 | CNY | 7.94 | 7.99 | 7.81 | 7.81 | 7.81 | -0.12 (-1.51%) | 1,928,749 |
| 14 May 2024 | CNY | 7.92 | 8.1 | 7.92 | 7.93 | 7.93 | +0.03 (+0.38%) | 2,396,444 |
