| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.03 | 5.13 | 5 | 5.12 | 5.12 | +0.09 (+1.79%) | 34,757,893 |
| 25 Jun 2024 | CNY | 5 | 5.07 | 4.98 | 5.03 | 5.03 | +0.02 (+0.40%) | 8,762,817 |
| 24 Jun 2024 | CNY | 5.11 | 5.11 | 4.99 | 5.01 | 5.01 | -0.1 (-1.96%) | 12,835,549 |
| 21 Jun 2024 | CNY | 5.08 | 5.16 | 5.05 | 5.11 | 5.11 | +0.03 (+0.59%) | 8,621,798 |
| 20 Jun 2024 | CNY | 5.18 | 5.18 | 5.06 | 5.08 | 5.08 | -0.09 (-1.74%) | 14,970,275 |
| 19 Jun 2024 | CNY | 5.25 | 5.26 | 5.17 | 5.17 | 5.17 | -0.08 (-1.52%) | 13,320,682 |
| 18 Jun 2024 | CNY | 5.26 | 5.29 | 5.23 | 5.25 | 5.25 | 0.0 (0.0%) | 12,433,433 |
| 17 Jun 2024 | CNY | 5.26 | 5.29 | 5.22 | 5.25 | 5.25 | -0.03 (-0.57%) | 9,687,050 |
| 14 Jun 2024 | CNY | 5.26 | 5.32 | 5.21 | 5.28 | 5.28 | +0.02 (+0.38%) | 13,776,954 |
| 13 Jun 2024 | CNY | 5.38 | 5.39 | 5.25 | 5.26 | 5.26 | -0.11 (-2.05%) | 16,021,453 |
| 12 Jun 2024 | CNY | 5.48 | 5.48 | 5.37 | 5.37 | 5.37 | -0.1 (-1.83%) | 18,022,146 |
| 11 Jun 2024 | CNY | 5.45 | 5.5 | 5.41 | 5.47 | 5.47 | 0.0 (0.0%) | 10,665,034 |
| 7 Jun 2024 | CNY | 5.43 | 5.49 | 5.42 | 5.47 | 5.47 | +0.07 (+1.30%) | 10,114,417 |
| 6 Jun 2024 | CNY | 5.48 | 5.53 | 5.39 | 5.4 | 5.4 | -0.08 (-1.46%) | 14,940,093 |
| 5 Jun 2024 | CNY | 5.56 | 5.57 | 5.47 | 5.48 | 5.48 | -0.08 (-1.44%) | 9,375,801 |
| 4 Jun 2024 | CNY | 5.51 | 5.57 | 5.44 | 5.56 | 5.56 | +0.04 (+0.72%) | 12,819,487 |
| 3 Jun 2024 | CNY | 5.62 | 5.63 | 5.47 | 5.52 | 5.52 | -0.11 (-1.95%) | 17,982,691 |
| 31 May 2024 | CNY | 5.69 | 5.72 | 5.62 | 5.63 | 5.63 | -0.06 (-1.05%) | 11,649,155 |
| 30 May 2024 | CNY | 5.75 | 5.8 | 5.67 | 5.69 | 5.69 | -0.03 (-0.52%) | 12,136,042 |
| 29 May 2024 | CNY | 5.68 | 5.8 | 5.68 | 5.72 | 5.72 | +0.02 (+0.35%) | 12,070,166 |
| 28 May 2024 | CNY | 5.79 | 5.81 | 5.68 | 5.7 | 5.7 | -0.1 (-1.72%) | 13,712,066 |
| 27 May 2024 | CNY | 5.85 | 5.86 | 5.72 | 5.8 | 5.8 | -0.02 (-0.34%) | 16,241,202 |
| 24 May 2024 | CNY | 5.81 | 5.92 | 5.8 | 5.82 | 5.82 | -0.03 (-0.51%) | 15,348,799 |
| 23 May 2024 | CNY | 5.92 | 5.93 | 5.82 | 5.85 | 5.85 | -0.09 (-1.52%) | 19,239,743 |
| 22 May 2024 | CNY | 5.84 | 5.95 | 5.84 | 5.94 | 5.94 | +0.1 (+1.71%) | 22,851,665 |
| 21 May 2024 | CNY | 5.9 | 5.94 | 5.82 | 5.84 | 5.84 | -0.07 (-1.18%) | 18,894,851 |
| 20 May 2024 | CNY | 5.88 | 5.98 | 5.87 | 5.91 | 5.91 | +0.06 (+1.03%) | 35,993,472 |
| 17 May 2024 | CNY | 5.75 | 5.86 | 5.72 | 5.85 | 5.85 | +0.12 (+2.09%) | 28,859,833 |
| 16 May 2024 | CNY | 5.7 | 5.78 | 5.66 | 5.73 | 5.73 | +0.06 (+1.06%) | 19,525,603 |
| 15 May 2024 | CNY | 5.68 | 5.72 | 5.65 | 5.67 | 5.67 | -0.01 (-0.18%) | 10,654,697 |
