| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 6.77 | 6.8 | 6.74 | 6.75 | 6.75 | -0.02 (-0.30%) | 1,563,501 |
| 2 Jul 2024 | CNY | 6.76 | 6.8 | 6.73 | 6.77 | 6.77 | 0.0 (0.0%) | 2,516,430 |
| 1 Jul 2024 | CNY | 6.62 | 6.77 | 6.6 | 6.77 | 6.77 | +0.14 (+2.11%) | 3,070,831 |
| 28 Jun 2024 | CNY | 6.6 | 6.69 | 6.59 | 6.63 | 6.63 | +0.03 (+0.45%) | 2,795,900 |
| 27 Jun 2024 | CNY | 6.7 | 6.75 | 6.58 | 6.6 | 6.6 | -0.11 (-1.64%) | 3,214,525 |
| 26 Jun 2024 | CNY | 6.63 | 6.71 | 6.58 | 6.71 | 6.71 | +0.07 (+1.05%) | 2,915,225 |
| 25 Jun 2024 | CNY | 6.52 | 6.74 | 6.52 | 6.64 | 6.64 | +0.1 (+1.53%) | 4,549,381 |
| 24 Jun 2024 | CNY | 6.8 | 6.8 | 6.54 | 6.54 | 6.54 | -0.31 (-4.53%) | 6,028,000 |
| 21 Jun 2024 | CNY | 6.84 | 6.87 | 6.77 | 6.85 | 6.85 | +0.01 (+0.15%) | 2,914,200 |
| 20 Jun 2024 | CNY | 6.85 | 6.88 | 6.78 | 6.84 | 6.84 | -0.02 (-0.29%) | 4,887,202 |
| 19 Jun 2024 | CNY | 7.06 | 7.07 | 6.83 | 6.86 | 6.86 | -0.2 (-2.83%) | 7,067,753 |
| 18 Jun 2024 | CNY | 6.8 | 7.07 | 6.77 | 7.06 | 7.06 | +0.26 (+3.82%) | 10,603,846 |
| 17 Jun 2024 | CNY | 6.66 | 6.83 | 6.66 | 6.8 | 6.8 | -0.02 (-0.29%) | 6,458,843 |
| 14 Jun 2024 | CNY | 6.8 | 6.84 | 6.76 | 6.82 | 6.82 | +0.01 (+0.15%) | 2,453,600 |
| 13 Jun 2024 | CNY | 6.89 | 6.9 | 6.8 | 6.81 | 6.81 | -0.09 (-1.30%) | 2,845,400 |
| 12 Jun 2024 | CNY | 6.87 | 6.93 | 6.84 | 6.9 | 6.9 | +0.02 (+0.29%) | 2,343,600 |
| 11 Jun 2024 | CNY | 6.92 | 6.94 | 6.82 | 6.88 | 6.88 | -0.05 (-0.72%) | 3,482,044 |
| 7 Jun 2024 | CNY | 6.8 | 6.95 | 6.8 | 6.93 | 6.93 | +0.18 (+2.67%) | 4,519,292 |
| 6 Jun 2024 | CNY | 6.84 | 6.88 | 6.7 | 6.75 | 6.75 | -0.12 (-1.75%) | 5,226,700 |
| 5 Jun 2024 | CNY | 6.96 | 6.96 | 6.85 | 6.87 | 6.87 | -0.08 (-1.15%) | 2,654,470 |
| 4 Jun 2024 | CNY | 6.88 | 6.96 | 6.8 | 6.95 | 6.95 | +0.07 (+1.02%) | 3,932,577 |
| 3 Jun 2024 | CNY | 7.06 | 7.06 | 6.82 | 6.88 | 6.88 | -0.15 (-2.13%) | 6,685,081 |
| 31 May 2024 | CNY | 7.05 | 7.1 | 7.01 | 7.03 | 7.03 | -0.05 (-0.71%) | 5,086,600 |
| 30 May 2024 | CNY | 7.07 | 7.2 | 7.03 | 7.08 | 7.08 | -0.01 (-0.14%) | 5,720,100 |
| 29 May 2024 | CNY | 7.11 | 7.15 | 7.08 | 7.09 | 7.09 | -0.03 (-0.42%) | 3,486,600 |
| 28 May 2024 | CNY | 7.19 | 7.2 | 7.11 | 7.12 | 7.12 | -0.08 (-1.11%) | 4,019,260 |
| 27 May 2024 | CNY | 7.13 | 7.2 | 7.1 | 7.2 | 7.2 | +0.07 (+0.98%) | 4,181,873 |
| 24 May 2024 | CNY | 7.12 | 7.2 | 7.09 | 7.13 | 7.13 | +0.01 (+0.14%) | 4,005,766 |
| 23 May 2024 | CNY | 7.23 | 7.24 | 7.1 | 7.12 | 7.12 | -0.15 (-2.06%) | 6,316,983 |
| 22 May 2024 | CNY | 7.29 | 7.35 | 7.25 | 7.27 | 7.27 | -0.04 (-0.55%) | 5,859,802 |
