| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 6.04 | 6.13 | 5.86 | 5.86 | 5.86 | -0.22 (-3.62%) | 10,502,401 |
| 21 Jun 2024 | CNY | 6 | 6.12 | 6 | 6.08 | 6.08 | +0.03 (+0.50%) | 8,658,001 |
| 20 Jun 2024 | CNY | 6.32 | 6.35 | 6.05 | 6.05 | 6.05 | -0.32 (-5.02%) | 14,583,396 |
| 19 Jun 2024 | CNY | 6.6 | 6.67 | 6.35 | 6.37 | 6.37 | -0.24 (-3.63%) | 14,634,900 |
| 18 Jun 2024 | CNY | 6.64 | 6.64 | 6.5 | 6.61 | 6.61 | +0.09 (+1.38%) | 9,827,700 |
| 17 Jun 2024 | CNY | 6.59 | 6.7 | 6.49 | 6.52 | 6.52 | -0.07 (-1.06%) | 10,630,000 |
| 14 Jun 2024 | CNY | 6.7 | 6.74 | 6.5 | 6.59 | 6.59 | -0.21 (-3.09%) | 15,274,600 |
| 13 Jun 2024 | CNY | 6.99 | 7.01 | 6.79 | 6.8 | 6.8 | -0.22 (-3.13%) | 10,768,800 |
| 12 Jun 2024 | CNY | 6.9 | 7.14 | 6.86 | 7.02 | 7.02 | +0.06 (+0.86%) | 11,067,000 |
| 11 Jun 2024 | CNY | 6.9 | 7.02 | 6.71 | 6.96 | 6.96 | +0.04 (+0.58%) | 11,629,900 |
| 7 Jun 2024 | CNY | 6.88 | 7 | 6.71 | 6.92 | 6.92 | +0.16 (+2.37%) | 16,021,000 |
| 6 Jun 2024 | CNY | 7.22 | 7.22 | 6.73 | 6.76 | 6.76 | -0.54 (-7.40%) | 27,621,700 |
| 5 Jun 2024 | CNY | 7.43 | 7.63 | 7.23 | 7.3 | 7.3 | -0.03 (-0.41%) | 23,000,300 |
| 4 Jun 2024 | CNY | 7.2 | 7.55 | 6.95 | 7.33 | 7.33 | +0.04 (+0.55%) | 23,226,700 |
| 3 Jun 2024 | CNY | 7.54 | 7.67 | 7.22 | 7.29 | 7.29 | -0.38 (-4.95%) | 24,447,600 |
| 31 May 2024 | CNY | 7.5 | 7.98 | 7.5 | 7.67 | 7.67 | +0.27 (+3.65%) | 29,984,306 |
| 30 May 2024 | CNY | 7.35 | 7.67 | 7.2 | 7.4 | 7.4 | -0.1 (-1.33%) | 21,082,706 |
| 29 May 2024 | CNY | 7.79 | 7.95 | 7.49 | 7.5 | 7.5 | -0.26 (-3.35%) | 21,521,606 |
| 28 May 2024 | CNY | 7.75 | 7.85 | 7.59 | 7.76 | 7.76 | +0.06 (+0.78%) | 20,991,000 |
| 27 May 2024 | CNY | 8.18 | 8.18 | 7.51 | 7.7 | 7.7 | -0.49 (-5.98%) | 31,028,706 |
| 24 May 2024 | CNY | 8.6 | 8.63 | 8.1 | 8.19 | 8.19 | -0.75 (-8.39%) | 42,937,080 |
| 23 May 2024 | CNY | 8.8 | 9.2 | 8.55 | 8.94 | 8.94 | +0.14 (+1.59%) | 63,913,639 |
| 22 May 2024 | CNY | 8.55 | 9.23 | 8.06 | 8.8 | 8.8 | +0.4 (+4.76%) | 70,262,808 |
| 21 May 2024 | CNY | 9.3 | 9.39 | 8.16 | 8.4 | 8.4 | -0.65 (-7.18%) | 73,740,122 |
| 20 May 2024 | CNY | 8.25 | 9.05 | 8.18 | 9.05 | 9.05 | +0.82 (+9.96%) | 80,448,256 |
| 17 May 2024 | CNY | 7.65 | 8.23 | 7.55 | 8.23 | 8.23 | +0.75 (+10.03%) | 36,147,490 |
| 16 May 2024 | CNY | 8.06 | 8.06 | 7.43 | 7.48 | 7.48 | +0.15 (+2.05%) | 57,202,316 |
| 15 May 2024 | CNY | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.0 (0.0%) | 0 |
| 14 May 2024 | CNY | 7.08 | 7.39 | 7.06 | 7.33 | 7.33 | +0.29 (+4.12%) | 7,749,120 |
| 13 May 2024 | CNY | 7.38 | 7.38 | 7.04 | 7.04 | 7.04 | -0.37 (-4.99%) | 9,527,310 |
