| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 8.89 | 9.12 | 8.6 | 8.62 | 8.62 | -0.34 (-3.79%) | 25,742,231 |
| 26 Jun 2024 | CNY | 8.82 | 9.09 | 8.32 | 8.96 | 8.96 | -0.03 (-0.33%) | 35,319,853 |
| 25 Jun 2024 | CNY | 8.91 | 9.26 | 8.89 | 8.99 | 8.99 | -0.09 (-0.99%) | 39,367,637 |
| 24 Jun 2024 | CNY | 8.99 | 9.15 | 8.64 | 9.08 | 9.08 | +0.13 (+1.45%) | 43,723,723 |
| 21 Jun 2024 | CNY | 8.89 | 9.04 | 8.75 | 8.95 | 8.95 | -0.06 (-0.67%) | 30,513,980 |
| 20 Jun 2024 | CNY | 9.18 | 9.31 | 8.92 | 9.01 | 9.01 | -0.29 (-3.12%) | 53,188,607 |
| 19 Jun 2024 | CNY | 8.75 | 9.5 | 8.71 | 9.3 | 9.3 | +0.39 (+4.38%) | 69,344,768 |
| 18 Jun 2024 | CNY | 8.7 | 8.94 | 8.61 | 8.91 | 8.91 | +0.23 (+2.65%) | 38,068,937 |
| 17 Jun 2024 | CNY | 8.61 | 8.79 | 8.58 | 8.68 | 8.68 | +0.01 (+0.12%) | 26,207,558 |
| 14 Jun 2024 | CNY | 8.65 | 8.72 | 8.54 | 8.67 | 8.67 | -0.1 (-1.14%) | 27,702,627 |
| 13 Jun 2024 | CNY | 9.1 | 9.1 | 8.7 | 8.77 | 8.77 | -0.09 (-1.02%) | 63,988,569 |
| 12 Jun 2024 | CNY | 8.05 | 8.86 | 8.01 | 8.86 | 8.86 | +0.81 (+10.06%) | 29,359,865 |
| 11 Jun 2024 | CNY | 7.81 | 8.1 | 7.61 | 8.05 | 8.05 | +0.15 (+1.90%) | 14,148,977 |
| 7 Jun 2024 | CNY | 8.05 | 8.12 | 7.8 | 7.9 | 7.9 | -0.14 (-1.74%) | 16,831,337 |
| 6 Jun 2024 | CNY | 8.34 | 8.37 | 7.85 | 8.04 | 8.04 | -0.34 (-4.06%) | 30,142,240 |
| 5 Jun 2024 | CNY | 8.32 | 8.66 | 8.3 | 8.38 | 8.38 | -0.03 (-0.36%) | 25,107,834 |
| 4 Jun 2024 | CNY | 8.4 | 8.55 | 8.23 | 8.41 | 8.41 | -0.1 (-1.18%) | 25,709,518 |
| 3 Jun 2024 | CNY | 8.66 | 8.88 | 8.43 | 8.51 | 8.51 | -0.13 (-1.50%) | 36,966,825 |
| 31 May 2024 | CNY | 8.31 | 8.74 | 8.24 | 8.64 | 8.64 | +0.39 (+4.73%) | 37,090,241 |
| 30 May 2024 | CNY | 8 | 8.38 | 7.91 | 8.25 | 8.25 | +0.16 (+1.98%) | 24,475,064 |
| 29 May 2024 | CNY | 8.1 | 8.38 | 8 | 8.09 | 8.09 | +0.09 (+1.13%) | 12,115,702 |
| 28 May 2024 | CNY | 8.01 | 8.25 | 7.9 | 8 | 8 | -0.03 (-0.37%) | 9,572,829 |
| 27 May 2024 | CNY | 7.97 | 8.04 | 7.8 | 8.03 | 8.03 | +0.06 (+0.75%) | 8,453,709 |
| 24 May 2024 | CNY | 8.06 | 8.12 | 7.96 | 7.97 | 7.97 | -0.15 (-1.85%) | 10,439,429 |
| 23 May 2024 | CNY | 8.21 | 8.25 | 8.07 | 8.12 | 8.12 | -0.13 (-1.58%) | 10,649,521 |
| 22 May 2024 | CNY | 8.33 | 8.36 | 8.21 | 8.25 | 8.25 | -0.08 (-0.96%) | 8,382,565 |
| 21 May 2024 | CNY | 8.48 | 8.49 | 8.28 | 8.33 | 8.33 | -0.18 (-2.12%) | 11,405,476 |
| 20 May 2024 | CNY | 8.35 | 8.7 | 8.29 | 8.51 | 8.51 | +0.17 (+2.04%) | 23,293,395 |
| 17 May 2024 | CNY | 8.14 | 8.35 | 8.14 | 8.34 | 8.34 | +0.2 (+2.46%) | 9,279,089 |
| 16 May 2024 | CNY | 8.17 | 8.25 | 8.12 | 8.14 | 8.14 | -0.01 (-0.12%) | 6,856,142 |
