| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 7.47 | 7.73 | 7.42 | 7.71 | 7.71 | +0.22 (+2.94%) | 59,369,700 |
| 3 Jun 2024 | CNY | 7.51 | 7.6 | 7.39 | 7.49 | 7.49 | -0.06 (-0.79%) | 19,927,601 |
| 31 May 2024 | CNY | 7.67 | 7.79 | 7.54 | 7.55 | 7.55 | -0.14 (-1.82%) | 22,507,436 |
| 30 May 2024 | CNY | 7.65 | 7.88 | 7.6 | 7.69 | 7.69 | +0.08 (+1.05%) | 31,684,705 |
| 29 May 2024 | CNY | 7.58 | 7.65 | 7.54 | 7.61 | 7.61 | -0.02 (-0.26%) | 15,328,724 |
| 28 May 2024 | CNY | 7.72 | 7.75 | 7.6 | 7.63 | 7.63 | -0.09 (-1.17%) | 12,585,879 |
| 27 May 2024 | CNY | 7.66 | 7.74 | 7.62 | 7.72 | 7.72 | +0.07 (+0.92%) | 15,357,904 |
| 24 May 2024 | CNY | 7.67 | 7.75 | 7.62 | 7.65 | 7.65 | -0.05 (-0.65%) | 17,206,336 |
| 23 May 2024 | CNY | 7.8 | 7.82 | 7.67 | 7.7 | 7.7 | -0.13 (-1.66%) | 19,498,683 |
| 22 May 2024 | CNY | 7.87 | 7.96 | 7.78 | 7.83 | 7.83 | -0.08 (-1.01%) | 17,488,892 |
| 21 May 2024 | CNY | 8.02 | 8.04 | 7.88 | 7.91 | 7.91 | -0.15 (-1.86%) | 16,216,135 |
| 20 May 2024 | CNY | 8.08 | 8.15 | 7.95 | 8.06 | 8.06 | +0.03 (+0.37%) | 20,862,400 |
| 17 May 2024 | CNY | 7.96 | 8.05 | 7.86 | 8.03 | 8.03 | +0.05 (+0.63%) | 29,472,085 |
| 16 May 2024 | CNY | 8.09 | 8.26 | 7.92 | 7.98 | 7.98 | -0.13 (-1.60%) | 31,612,346 |
| 15 May 2024 | CNY | 8.15 | 8.25 | 8.09 | 8.11 | 8.11 | -0.07 (-0.86%) | 22,362,227 |
| 14 May 2024 | CNY | 8.29 | 8.4 | 8.14 | 8.18 | 8.18 | -0.12 (-1.45%) | 29,385,619 |
| 13 May 2024 | CNY | 8.27 | 8.42 | 8.23 | 8.3 | 8.3 | -0.04 (-0.48%) | 26,544,313 |
| 10 May 2024 | CNY | 8.36 | 8.48 | 8.27 | 8.34 | 8.34 | -0.03 (-0.36%) | 28,802,428 |
| 9 May 2024 | CNY | 8.4 | 8.47 | 8.32 | 8.37 | 8.37 | -0.01 (-0.12%) | 18,913,626 |
| 8 May 2024 | CNY | 8.45 | 8.47 | 8.28 | 8.38 | 8.38 | -0.1 (-1.18%) | 28,903,343 |
| 7 May 2024 | CNY | 8.46 | 8.5 | 8.35 | 8.48 | 8.48 | 0.0 (0.0%) | 32,737,986 |
| 6 May 2024 | CNY | 8.2 | 8.55 | 8.14 | 8.48 | 8.48 | +0.34 (+4.18%) | 51,257,066 |
| 30 Apr 2024 | CNY | 8.16 | 8.26 | 8.1 | 8.14 | 8.14 | -0.04 (-0.49%) | 24,678,339 |
| 29 Apr 2024 | CNY | 8.21 | 8.23 | 7.95 | 8.18 | 8.18 | -0.03 (-0.37%) | 41,627,227 |
| 26 Apr 2024 | CNY | 7.94 | 8.27 | 7.92 | 8.21 | 8.21 | +0.25 (+3.14%) | 50,786,894 |
| 25 Apr 2024 | CNY | 7.72 | 7.98 | 7.69 | 7.96 | 7.96 | +0.22 (+2.84%) | 42,675,719 |
| 24 Apr 2024 | CNY | 7.57 | 7.77 | 7.48 | 7.74 | 7.74 | +0.15 (+1.98%) | 25,787,177 |
| 23 Apr 2024 | CNY | 7.67 | 7.74 | 7.5 | 7.59 | 7.59 | -0.12 (-1.56%) | 25,001,500 |
| 22 Apr 2024 | CNY | 7.61 | 7.83 | 7.61 | 7.71 | 7.71 | +0.03 (+0.39%) | 33,806,613 |
| 19 Apr 2024 | CNY | 7.53 | 7.73 | 7.5 | 7.68 | 7.68 | +0.1 (+1.32%) | 25,818,915 |
