| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 5.71 | 5.72 | 5.59 | 5.61 | 5.61 | -0.05 (-0.88%) | 10,604,200 |
| 27 Jun 2024 | CNY | 5.76 | 5.79 | 5.6 | 5.66 | 5.66 | -0.1 (-1.74%) | 2,020,500 |
| 26 Jun 2024 | CNY | 5.72 | 5.77 | 5.53 | 5.76 | 5.76 | +0.12 (+2.13%) | 3,004,102 |
| 25 Jun 2024 | CNY | 5.5 | 5.68 | 5.48 | 5.64 | 5.64 | +0.1 (+1.81%) | 2,673,500 |
| 24 Jun 2024 | CNY | 5.55 | 5.63 | 5.39 | 5.54 | 5.54 | -0.09 (-1.60%) | 3,342,920 |
| 21 Jun 2024 | CNY | 5.72 | 5.75 | 5.6 | 5.63 | 5.63 | -0.1 (-1.75%) | 2,026,103 |
| 20 Jun 2024 | CNY | 5.83 | 5.83 | 5.67 | 5.73 | 5.73 | -0.07 (-1.21%) | 1,883,390 |
| 19 Jun 2024 | CNY | 5.73 | 5.85 | 5.73 | 5.8 | 5.8 | +0.05 (+0.87%) | 1,729,104 |
| 18 Jun 2024 | CNY | 5.65 | 5.76 | 5.6 | 5.75 | 5.75 | +0.1 (+1.77%) | 1,639,500 |
| 17 Jun 2024 | CNY | 5.81 | 5.81 | 5.64 | 5.65 | 5.65 | -0.17 (-2.92%) | 2,798,900 |
| 14 Jun 2024 | CNY | 5.75 | 5.86 | 5.68 | 5.82 | 5.82 | +0.07 (+1.22%) | 2,094,900 |
| 13 Jun 2024 | CNY | 5.8 | 5.87 | 5.74 | 5.75 | 5.75 | -0.05 (-0.86%) | 1,946,690 |
| 12 Jun 2024 | CNY | 5.76 | 5.82 | 5.73 | 5.8 | 5.8 | +0.04 (+0.69%) | 1,539,300 |
| 11 Jun 2024 | CNY | 5.8 | 5.83 | 5.69 | 5.76 | 5.76 | -0.09 (-1.54%) | 2,207,510 |
| 7 Jun 2024 | CNY | 5.68 | 5.88 | 5.66 | 5.85 | 5.85 | +0.22 (+3.91%) | 3,011,702 |
| 6 Jun 2024 | CNY | 5.92 | 5.96 | 5.52 | 5.63 | 5.63 | -0.28 (-4.74%) | 6,053,800 |
| 5 Jun 2024 | CNY | 6.09 | 6.11 | 5.81 | 5.91 | 5.91 | -0.19 (-3.11%) | 4,201,904 |
| 4 Jun 2024 | CNY | 5.99 | 6.14 | 5.73 | 6.1 | 6.1 | +0.05 (+0.83%) | 5,701,300 |
| 3 Jun 2024 | CNY | 6.12 | 6.24 | 5.96 | 6.05 | 6.05 | -0.09 (-1.47%) | 3,901,504 |
| 31 May 2024 | CNY | 6.15 | 6.22 | 6.08 | 6.14 | 6.14 | 0.0 (0.0%) | 2,019,900 |
| 30 May 2024 | CNY | 6.21 | 6.26 | 6.12 | 6.14 | 6.14 | -0.06 (-0.97%) | 2,032,202 |
| 29 May 2024 | CNY | 6.3 | 6.32 | 6.18 | 6.2 | 6.2 | -0.09 (-1.43%) | 1,730,900 |
| 28 May 2024 | CNY | 6.37 | 6.4 | 6.23 | 6.29 | 6.29 | -0.07 (-1.10%) | 2,509,600 |
| 27 May 2024 | CNY | 6.38 | 6.4 | 6.21 | 6.36 | 6.36 | +0.12 (+1.92%) | 2,175,500 |
| 24 May 2024 | CNY | 6.25 | 6.32 | 6.18 | 6.24 | 6.24 | -0.04 (-0.64%) | 2,391,400 |
| 23 May 2024 | CNY | 6.4 | 6.45 | 6.26 | 6.28 | 6.28 | -0.11 (-1.72%) | 2,467,000 |
| 22 May 2024 | CNY | 6.42 | 6.43 | 6.28 | 6.39 | 6.39 | -0.02 (-0.31%) | 3,326,402 |
| 21 May 2024 | CNY | 6.33 | 6.46 | 6.33 | 6.41 | 6.41 | +0.04 (+0.63%) | 4,476,500 |
| 20 May 2024 | CNY | 6.36 | 6.45 | 6.23 | 6.37 | 6.37 | 0.0 (0.0%) | 3,631,600 |
| 17 May 2024 | CNY | 6.37 | 6.42 | 6.32 | 6.37 | 6.37 | +0.04 (+0.63%) | 3,356,288 |
