| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 5.05 | 5.12 | 4.98 | 5 | 5 | -0.06 (-1.19%) | 36,784,451 |
| 27 Jun 2024 | CNY | 5.2 | 5.21 | 5.04 | 5.06 | 5.06 | -0.16 (-3.07%) | 9,744,926 |
| 26 Jun 2024 | CNY | 4.98 | 5.22 | 4.93 | 5.22 | 5.22 | +0.24 (+4.82%) | 17,845,632 |
| 25 Jun 2024 | CNY | 5.05 | 5.08 | 4.96 | 4.98 | 4.98 | -0.03 (-0.60%) | 12,572,392 |
| 24 Jun 2024 | CNY | 5.23 | 5.23 | 5.01 | 5.01 | 5.01 | -0.24 (-4.57%) | 13,400,303 |
| 21 Jun 2024 | CNY | 5.21 | 5.26 | 5.13 | 5.25 | 5.25 | +0.06 (+1.16%) | 11,428,991 |
| 20 Jun 2024 | CNY | 5.27 | 5.36 | 5.18 | 5.19 | 5.19 | -0.09 (-1.70%) | 12,571,373 |
| 19 Jun 2024 | CNY | 5.37 | 5.43 | 5.28 | 5.28 | 5.28 | -0.09 (-1.68%) | 14,022,333 |
| 18 Jun 2024 | CNY | 5.48 | 5.49 | 5.32 | 5.37 | 5.37 | -0.1 (-1.83%) | 17,688,937 |
| 17 Jun 2024 | CNY | 5.6 | 5.62 | 5.46 | 5.47 | 5.47 | -0.17 (-3.01%) | 21,585,456 |
| 14 Jun 2024 | CNY | 5.86 | 5.87 | 5.55 | 5.64 | 5.64 | -0.25 (-4.24%) | 32,445,702 |
| 13 Jun 2024 | CNY | 6.01 | 6.02 | 5.86 | 5.89 | 5.89 | -0.12 (-2.00%) | 11,257,346 |
| 12 Jun 2024 | CNY | 6.04 | 6.06 | 5.97 | 6.01 | 6.01 | -0.02 (-0.33%) | 11,884,985 |
| 11 Jun 2024 | CNY | 6.05 | 6.12 | 5.98 | 6.03 | 6.03 | -0.03 (-0.50%) | 10,128,031 |
| 7 Jun 2024 | CNY | 5.99 | 6.11 | 5.97 | 6.06 | 6.06 | +0.09 (+1.51%) | 12,252,221 |
| 6 Jun 2024 | CNY | 6.28 | 6.28 | 5.92 | 5.97 | 5.97 | -0.24 (-3.86%) | 16,686,727 |
| 5 Jun 2024 | CNY | 6.24 | 6.32 | 6.2 | 6.21 | 6.21 | -0.02 (-0.32%) | 8,282,625 |
| 4 Jun 2024 | CNY | 6.26 | 6.28 | 6.16 | 6.23 | 6.23 | -0.04 (-0.64%) | 9,609,930 |
| 3 Jun 2024 | CNY | 6.51 | 6.51 | 6.24 | 6.27 | 6.27 | -0.24 (-3.69%) | 12,690,409 |
| 31 May 2024 | CNY | 6.38 | 6.56 | 6.38 | 6.51 | 6.51 | +0.1 (+1.56%) | 10,412,725 |
| 30 May 2024 | CNY | 6.44 | 6.5 | 6.38 | 6.41 | 6.41 | -0.05 (-0.77%) | 8,349,627 |
| 29 May 2024 | CNY | 6.4 | 6.55 | 6.38 | 6.46 | 6.46 | +0.05 (+0.78%) | 8,299,544 |
| 28 May 2024 | CNY | 6.57 | 6.58 | 6.4 | 6.41 | 6.41 | -0.15 (-2.29%) | 10,161,610 |
| 27 May 2024 | CNY | 6.68 | 6.72 | 6.45 | 6.56 | 6.56 | -0.11 (-1.65%) | 12,664,485 |
| 24 May 2024 | CNY | 6.73 | 6.8 | 6.66 | 6.67 | 6.67 | -0.08 (-1.19%) | 9,928,889 |
| 23 May 2024 | CNY | 6.87 | 6.88 | 6.73 | 6.75 | 6.75 | -0.14 (-2.03%) | 11,318,207 |
| 22 May 2024 | CNY | 6.86 | 6.91 | 6.84 | 6.89 | 6.89 | +0.03 (+0.44%) | 8,666,465 |
| 21 May 2024 | CNY | 6.96 | 6.98 | 6.85 | 6.86 | 6.86 | -0.1 (-1.44%) | 10,585,851 |
| 20 May 2024 | CNY | 6.95 | 7.04 | 6.94 | 6.96 | 6.96 | 0.0 (0.0%) | 11,861,000 |
| 17 May 2024 | CNY | 6.9 | 6.98 | 6.88 | 6.96 | 6.96 | +0.05 (+0.72%) | 10,628,927 |
