| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 5.93 | 6.04 | 5.92 | 5.95 | 5.95 | +0.05 (+0.85%) | 22,625,902 |
| 27 Jun 2024 | CNY | 6.1 | 6.11 | 5.89 | 5.9 | 5.9 | -0.21 (-3.44%) | 11,741,700 |
| 26 Jun 2024 | CNY | 5.95 | 6.11 | 5.85 | 6.11 | 6.11 | +0.09 (+1.50%) | 14,906,600 |
| 25 Jun 2024 | CNY | 5.94 | 6.19 | 5.85 | 6.02 | 6.02 | +0.09 (+1.52%) | 15,605,117 |
| 24 Jun 2024 | CNY | 6.1 | 6.12 | 5.89 | 5.93 | 5.93 | -0.31 (-4.97%) | 19,007,467 |
| 21 Jun 2024 | CNY | 6 | 6.46 | 5.91 | 6.24 | 6.24 | +0.08 (+1.30%) | 26,679,500 |
| 20 Jun 2024 | CNY | 6.4 | 6.85 | 6.16 | 6.16 | 6.16 | -0.21 (-3.30%) | 36,376,200 |
| 19 Jun 2024 | CNY | 6.33 | 6.54 | 6.28 | 6.37 | 6.37 | +0.04 (+0.63%) | 14,700,796 |
| 18 Jun 2024 | CNY | 6.33 | 6.37 | 6.26 | 6.33 | 6.33 | +0.06 (+0.96%) | 7,620,506 |
| 17 Jun 2024 | CNY | 6.48 | 6.48 | 6.26 | 6.27 | 6.27 | -0.17 (-2.64%) | 8,945,100 |
| 14 Jun 2024 | CNY | 6.39 | 6.44 | 6.28 | 6.44 | 6.44 | +0.04 (+0.63%) | 6,440,284 |
| 13 Jun 2024 | CNY | 6.46 | 6.52 | 6.36 | 6.4 | 6.4 | -0.09 (-1.39%) | 8,287,154 |
| 12 Jun 2024 | CNY | 6.33 | 6.51 | 6.28 | 6.49 | 6.49 | +0.16 (+2.53%) | 10,804,600 |
| 11 Jun 2024 | CNY | 6.27 | 6.34 | 6.12 | 6.33 | 6.33 | +0.02 (+0.32%) | 9,542,504 |
| 7 Jun 2024 | CNY | 6.22 | 6.35 | 6.21 | 6.31 | 6.31 | +0.19 (+3.10%) | 15,249,500 |
| 6 Jun 2024 | CNY | 6.42 | 6.49 | 6.05 | 6.12 | 6.12 | -0.3 (-4.67%) | 18,789,600 |
| 5 Jun 2024 | CNY | 6.55 | 6.57 | 6.42 | 6.42 | 6.42 | -0.16 (-2.43%) | 10,006,540 |
| 4 Jun 2024 | CNY | 6.61 | 6.62 | 6.47 | 6.58 | 6.58 | -0.03 (-0.45%) | 11,892,700 |
| 3 Jun 2024 | CNY | 6.87 | 6.88 | 6.55 | 6.61 | 6.61 | -0.27 (-3.92%) | 18,303,000 |
| 31 May 2024 | CNY | 6.78 | 6.9 | 6.76 | 6.88 | 6.88 | +0.14 (+2.08%) | 13,666,904 |
| 30 May 2024 | CNY | 6.83 | 6.92 | 6.72 | 6.74 | 6.74 | -0.11 (-1.61%) | 13,116,012 |
| 29 May 2024 | CNY | 6.7 | 7.1 | 6.66 | 6.85 | 6.85 | +0.12 (+1.78%) | 19,152,000 |
| 28 May 2024 | CNY | 6.86 | 6.87 | 6.72 | 6.73 | 6.73 | -0.12 (-1.75%) | 9,061,001 |
| 27 May 2024 | CNY | 6.81 | 6.86 | 6.67 | 6.85 | 6.85 | +0.04 (+0.59%) | 12,223,900 |
| 24 May 2024 | CNY | 6.88 | 6.97 | 6.76 | 6.81 | 6.81 | -0.07 (-1.02%) | 11,729,200 |
| 23 May 2024 | CNY | 7.01 | 7.04 | 6.84 | 6.88 | 6.88 | -0.27 (-3.78%) | 21,344,200 |
| 22 May 2024 | CNY | 7.17 | 7.3 | 7.11 | 7.15 | 7.15 | -0.06 (-0.83%) | 19,004,015 |
| 21 May 2024 | CNY | 7.36 | 7.43 | 7.17 | 7.21 | 7.21 | -0.27 (-3.61%) | 25,410,092 |
| 20 May 2024 | CNY | 7.38 | 7.64 | 7.32 | 7.48 | 7.48 | +0.22 (+3.03%) | 40,287,861 |
| 17 May 2024 | CNY | 7.22 | 7.41 | 7.11 | 7.26 | 7.26 | +0.04 (+0.55%) | 20,238,268 |
