| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 5.32 | 5.46 | 5.32 | 5.39 | 5.39 | +0.06 (+1.13%) | 7,691,002 |
| 24 Jun 2024 | CNY | 5.53 | 5.54 | 5.3 | 5.33 | 5.33 | -0.22 (-3.96%) | 9,205,450 |
| 21 Jun 2024 | CNY | 5.59 | 5.63 | 5.54 | 5.55 | 5.55 | -0.04 (-0.72%) | 5,236,203 |
| 20 Jun 2024 | CNY | 5.73 | 5.75 | 5.57 | 5.59 | 5.59 | -0.12 (-2.10%) | 7,043,988 |
| 19 Jun 2024 | CNY | 5.74 | 5.81 | 5.67 | 5.71 | 5.71 | -0.05 (-0.87%) | 5,844,200 |
| 18 Jun 2024 | CNY | 5.71 | 5.78 | 5.64 | 5.76 | 5.76 | +0.1 (+1.77%) | 7,402,761 |
| 17 Jun 2024 | CNY | 5.68 | 5.74 | 5.64 | 5.66 | 5.66 | -0.05 (-0.88%) | 5,680,761 |
| 14 Jun 2024 | CNY | 5.6 | 5.73 | 5.6 | 5.71 | 5.71 | +0.05 (+0.88%) | 5,990,202 |
| 13 Jun 2024 | CNY | 5.74 | 5.74 | 5.6 | 5.66 | 5.66 | -0.07 (-1.22%) | 6,599,242 |
| 12 Jun 2024 | CNY | 5.7 | 5.8 | 5.67 | 5.73 | 5.73 | +0.02 (+0.35%) | 7,311,700 |
| 11 Jun 2024 | CNY | 5.67 | 5.76 | 5.58 | 5.71 | 5.71 | +0.02 (+0.35%) | 6,944,027 |
| 7 Jun 2024 | CNY | 5.67 | 5.72 | 5.61 | 5.69 | 5.69 | +0.09 (+1.61%) | 7,721,302 |
| 6 Jun 2024 | CNY | 5.77 | 5.85 | 5.55 | 5.6 | 5.6 | -0.15 (-2.61%) | 12,304,396 |
| 5 Jun 2024 | CNY | 5.85 | 5.89 | 5.75 | 5.75 | 5.75 | -0.15 (-2.54%) | 7,375,636 |
| 4 Jun 2024 | CNY | 5.94 | 5.94 | 5.8 | 5.9 | 5.9 | -0.01 (-0.17%) | 7,325,860 |
| 3 Jun 2024 | CNY | 6.02 | 6.05 | 5.84 | 5.91 | 5.91 | -0.1 (-1.66%) | 11,331,400 |
| 31 May 2024 | CNY | 6.04 | 6.07 | 6 | 6.01 | 6.01 | -0.03 (-0.50%) | 6,729,900 |
| 30 May 2024 | CNY | 6.13 | 6.16 | 6.03 | 6.04 | 6.04 | -0.08 (-1.31%) | 9,583,600 |
| 29 May 2024 | CNY | 5.93 | 6.17 | 5.93 | 6.12 | 6.12 | +0.16 (+2.68%) | 14,987,900 |
| 28 May 2024 | CNY | 5.98 | 6.07 | 5.94 | 5.96 | 5.96 | -0.01 (-0.17%) | 8,855,900 |
| 27 May 2024 | CNY | 5.96 | 5.98 | 5.84 | 5.97 | 5.97 | +0.06 (+1.02%) | 7,926,900 |
| 24 May 2024 | CNY | 5.98 | 6.01 | 5.9 | 5.91 | 5.91 | -0.06 (-1.01%) | 7,393,200 |
| 23 May 2024 | CNY | 6.11 | 6.13 | 5.95 | 5.97 | 5.97 | -0.16 (-2.61%) | 10,113,614 |
| 22 May 2024 | CNY | 6.18 | 6.21 | 6.12 | 6.13 | 6.13 | -0.03 (-0.49%) | 7,072,900 |
| 21 May 2024 | CNY | 6.27 | 6.3 | 6.12 | 6.16 | 6.16 | -0.11 (-1.75%) | 8,021,900 |
| 20 May 2024 | CNY | 6.23 | 6.29 | 6.2 | 6.27 | 6.27 | +0.05 (+0.80%) | 11,425,745 |
| 17 May 2024 | CNY | 6.11 | 6.22 | 6.07 | 6.22 | 6.22 | +0.12 (+1.97%) | 9,152,045 |
| 16 May 2024 | CNY | 6.14 | 6.23 | 6.09 | 6.1 | 6.1 | -0.07 (-1.13%) | 8,586,868 |
| 15 May 2024 | CNY | 6.2 | 6.27 | 6.14 | 6.17 | 6.17 | -0.05 (-0.80%) | 9,179,023 |
| 14 May 2024 | CNY | 6.19 | 6.29 | 6.17 | 6.22 | 6.22 | +0.01 (+0.16%) | 8,674,240 |
