| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 8.17 | 8.17 | 7.71 | 7.76 | 7.76 | -0.2 (-2.51%) | 4,586,325 |
| 24 Jun 2024 | CNY | 8.58 | 8.72 | 7.9 | 7.96 | 7.96 | -0.69 (-7.98%) | 8,960,660 |
| 21 Jun 2024 | CNY | 8.96 | 9.01 | 8.38 | 8.65 | 8.65 | -0.41 (-4.53%) | 10,505,160 |
| 20 Jun 2024 | CNY | 8.8 | 9.49 | 8.8 | 9.06 | 9.06 | +0.36 (+4.14%) | 18,504,800 |
| 19 Jun 2024 | CNY | 8.56 | 8.75 | 8.3 | 8.7 | 8.7 | +0.17 (+1.99%) | 6,664,100 |
| 18 Jun 2024 | CNY | 8.42 | 8.71 | 8.4 | 8.53 | 8.53 | +0.02 (+0.24%) | 4,304,461 |
| 17 Jun 2024 | CNY | 8.44 | 8.7 | 8.33 | 8.51 | 8.51 | -0.16 (-1.85%) | 5,504,308 |
| 14 Jun 2024 | CNY | 8.63 | 8.68 | 8.35 | 8.67 | 8.67 | -0.04 (-0.46%) | 7,298,148 |
| 13 Jun 2024 | CNY | 7.96 | 9.11 | 7.96 | 8.71 | 8.71 | +0.73 (+9.15%) | 13,867,430 |
| 12 Jun 2024 | CNY | 8.06 | 8.11 | 7.9 | 7.98 | 7.98 | -0.05 (-0.62%) | 2,603,237 |
| 11 Jun 2024 | CNY | 7.7 | 8.05 | 7.53 | 8.03 | 8.03 | +0.33 (+4.29%) | 2,876,241 |
| 7 Jun 2024 | CNY | 7.59 | 7.85 | 7.5 | 7.7 | 7.7 | +0.21 (+2.80%) | 2,488,508 |
| 6 Jun 2024 | CNY | 7.88 | 8.18 | 7.44 | 7.49 | 7.49 | -0.33 (-4.22%) | 3,361,919 |
| 5 Jun 2024 | CNY | 7.99 | 8.16 | 7.8 | 7.82 | 7.82 | -0.24 (-2.98%) | 2,480,040 |
| 4 Jun 2024 | CNY | 8.23 | 8.25 | 7.82 | 8.06 | 8.06 | -0.24 (-2.89%) | 3,770,980 |
| 3 Jun 2024 | CNY | 8.39 | 8.62 | 8.18 | 8.3 | 8.3 | -0.19 (-2.24%) | 4,386,397 |
| 31 May 2024 | CNY | 8.2 | 8.65 | 8.13 | 8.49 | 8.49 | +0.28 (+3.41%) | 4,946,279 |
| 30 May 2024 | CNY | 7.99 | 8.33 | 7.86 | 8.21 | 8.21 | +0.22 (+2.75%) | 3,000,463 |
| 29 May 2024 | CNY | 7.9 | 8.14 | 7.9 | 7.99 | 7.99 | +0.02 (+0.25%) | 1,653,683 |
| 28 May 2024 | CNY | 7.94 | 8.21 | 7.89 | 7.97 | 7.97 | +0.05 (+0.63%) | 2,440,773 |
| 27 May 2024 | CNY | 7.84 | 7.95 | 7.61 | 7.92 | 7.92 | +0.08 (+1.02%) | 1,817,306 |
| 24 May 2024 | CNY | 8.01 | 8.06 | 7.82 | 7.84 | 7.84 | -0.2 (-2.49%) | 1,578,223 |
| 23 May 2024 | CNY | 8.02 | 8.19 | 7.99 | 8.04 | 8.04 | -0.03 (-0.37%) | 2,393,428 |
| 22 May 2024 | CNY | 7.93 | 8.09 | 7.82 | 8.07 | 8.07 | +0.23 (+2.93%) | 1,868,509 |
| 21 May 2024 | CNY | 7.83 | 7.92 | 7.72 | 7.84 | 7.84 | +0.01 (+0.13%) | 1,279,497 |
| 20 May 2024 | CNY | 7.88 | 7.94 | 7.76 | 7.83 | 7.83 | -0.01 (-0.13%) | 1,457,785 |
| 17 May 2024 | CNY | 7.55 | 7.84 | 7.52 | 7.84 | 7.84 | +0.2 (+2.62%) | 1,281,182 |
| 16 May 2024 | CNY | 7.65 | 7.77 | 7.63 | 7.64 | 7.64 | +0.08 (+1.06%) | 1,197,047 |
| 15 May 2024 | CNY | 7.73 | 7.81 | 7.54 | 7.56 | 7.56 | -0.16 (-2.07%) | 1,349,799 |
| 14 May 2024 | CNY | 7.72 | 7.92 | 7.72 | 7.72 | 7.72 | +0.02 (+0.26%) | 1,162,437 |
