| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.87 | 6.16 | 5.47 | 6.1 | 6.1 | +0.18 (+3.04%) | 44,947,350 |
| 25 Jun 2024 | CNY | 5.64 | 6.19 | 5.63 | 5.92 | 5.92 | +0.24 (+4.23%) | 3,473,300 |
| 24 Jun 2024 | CNY | 5.86 | 5.86 | 5.41 | 5.68 | 5.68 | -0.32 (-5.33%) | 2,658,089 |
| 21 Jun 2024 | CNY | 6.08 | 6.15 | 5.81 | 6 | 6 | -0.07 (-1.15%) | 2,589,100 |
| 20 Jun 2024 | CNY | 6.33 | 6.33 | 6.04 | 6.07 | 6.07 | -0.26 (-4.11%) | 2,057,500 |
| 19 Jun 2024 | CNY | 6.26 | 6.36 | 6.07 | 6.33 | 6.33 | +0.1 (+1.61%) | 2,348,000 |
| 18 Jun 2024 | CNY | 6.21 | 6.29 | 6.1 | 6.23 | 6.23 | +0.01 (+0.16%) | 1,530,040 |
| 17 Jun 2024 | CNY | 6.27 | 6.33 | 6.1 | 6.22 | 6.22 | -0.04 (-0.64%) | 2,361,700 |
| 14 Jun 2024 | CNY | 6.45 | 6.49 | 6.22 | 6.26 | 6.26 | -0.13 (-2.03%) | 2,451,900 |
| 13 Jun 2024 | CNY | 6.42 | 6.57 | 6.26 | 6.39 | 6.39 | -0.08 (-1.24%) | 3,645,400 |
| 12 Jun 2024 | CNY | 6.21 | 6.66 | 6.18 | 6.47 | 6.47 | +0.3 (+4.86%) | 4,005,600 |
| 11 Jun 2024 | CNY | 6.29 | 6.33 | 6 | 6.17 | 6.17 | -0.12 (-1.91%) | 5,354,500 |
| 7 Jun 2024 | CNY | 5.87 | 6.29 | 5.83 | 6.29 | 6.29 | +0.57 (+9.97%) | 5,223,800 |
| 6 Jun 2024 | CNY | 6.02 | 6.1 | 5.41 | 5.72 | 5.72 | -0.28 (-4.67%) | 5,131,231 |
| 5 Jun 2024 | CNY | 6.18 | 6.3 | 5.92 | 6 | 6 | -0.28 (-4.46%) | 3,649,700 |
| 4 Jun 2024 | CNY | 6.51 | 6.56 | 6.18 | 6.28 | 6.28 | -0.3 (-4.56%) | 3,795,400 |
| 3 Jun 2024 | CNY | 6.91 | 6.94 | 6.34 | 6.58 | 6.58 | -0.26 (-3.80%) | 3,450,400 |
| 31 May 2024 | CNY | 6.93 | 6.98 | 6.82 | 6.84 | 6.84 | -0.11 (-1.58%) | 1,816,800 |
| 30 May 2024 | CNY | 7.11 | 7.14 | 6.85 | 6.95 | 6.95 | -0.21 (-2.93%) | 2,796,400 |
| 29 May 2024 | CNY | 7.07 | 7.25 | 7.01 | 7.16 | 7.16 | +0.08 (+1.13%) | 2,244,100 |
| 28 May 2024 | CNY | 7.39 | 7.4 | 7.02 | 7.08 | 7.08 | -0.15 (-2.07%) | 2,121,000 |
| 27 May 2024 | CNY | 7.4 | 7.41 | 7.08 | 7.23 | 7.23 | +0.01 (+0.14%) | 2,156,800 |
| 24 May 2024 | CNY | 7.44 | 7.47 | 7.22 | 7.22 | 7.22 | -0.17 (-2.30%) | 2,527,702 |
| 23 May 2024 | CNY | 7.63 | 7.7 | 7.24 | 7.39 | 7.39 | -0.23 (-3.02%) | 3,573,300 |
| 22 May 2024 | CNY | 7.56 | 7.74 | 7.52 | 7.62 | 7.62 | +0.06 (+0.79%) | 4,717,610 |
| 21 May 2024 | CNY | 7.5 | 7.63 | 7.27 | 7.56 | 7.56 | -0.03 (-0.40%) | 5,911,901 |
| 20 May 2024 | CNY | 8.22 | 8.22 | 7.49 | 7.59 | 7.59 | -0.69 (-8.33%) | 11,200,835 |
| 17 May 2024 | CNY | 8.11 | 8.28 | 7.87 | 8.28 | 8.28 | +0.31 (+3.89%) | 6,960,901 |
| 16 May 2024 | CNY | 7.74 | 8.13 | 7.74 | 7.97 | 7.97 | +0.13 (+1.66%) | 5,680,795 |
| 15 May 2024 | CNY | 7.8 | 7.98 | 7.68 | 7.84 | 7.84 | +0.07 (+0.90%) | 4,801,000 |
