| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 5.01 | 5.03 | 4.91 | 4.94 | 4.94 | -0.04 (-0.80%) | 19,410,740 |
| 26 Jun 2024 | CNY | 4.71 | 4.99 | 4.67 | 4.98 | 4.98 | +0.25 (+5.29%) | 23,496,829 |
| 25 Jun 2024 | CNY | 4.81 | 4.84 | 4.67 | 4.73 | 4.73 | -0.03 (-0.63%) | 19,324,729 |
| 24 Jun 2024 | CNY | 4.95 | 4.97 | 4.76 | 4.76 | 4.76 | -0.23 (-4.61%) | 23,544,400 |
| 21 Jun 2024 | CNY | 5.01 | 5.06 | 4.94 | 4.99 | 4.99 | -0.06 (-1.19%) | 18,675,300 |
| 20 Jun 2024 | CNY | 5.2 | 5.28 | 5.05 | 5.05 | 5.05 | -0.15 (-2.88%) | 29,084,493 |
| 19 Jun 2024 | CNY | 5.28 | 5.32 | 5.19 | 5.2 | 5.2 | -0.01 (-0.19%) | 22,129,656 |
| 18 Jun 2024 | CNY | 5.11 | 5.24 | 5.08 | 5.21 | 5.21 | +0.12 (+2.36%) | 20,884,313 |
| 17 Jun 2024 | CNY | 5.11 | 5.19 | 5.06 | 5.09 | 5.09 | -0.05 (-0.97%) | 18,410,917 |
| 14 Jun 2024 | CNY | 5.1 | 5.19 | 5.06 | 5.14 | 5.14 | +0.01 (+0.19%) | 15,085,899 |
| 13 Jun 2024 | CNY | 5.14 | 5.19 | 5.05 | 5.13 | 5.13 | -0.01 (-0.19%) | 15,721,142 |
| 12 Jun 2024 | CNY | 5.1 | 5.19 | 5.09 | 5.14 | 5.14 | +0.05 (+0.98%) | 18,663,573 |
| 11 Jun 2024 | CNY | 5.01 | 5.13 | 4.88 | 5.09 | 5.09 | +0.06 (+1.19%) | 24,330,935 |
| 7 Jun 2024 | CNY | 5.05 | 5.13 | 4.99 | 5.03 | 5.03 | +0.05 (+1.00%) | 22,480,058 |
| 6 Jun 2024 | CNY | 5.3 | 5.31 | 4.93 | 4.98 | 4.98 | -0.29 (-5.50%) | 37,978,750 |
| 5 Jun 2024 | CNY | 5.28 | 5.37 | 5.26 | 5.27 | 5.27 | -0.04 (-0.75%) | 16,911,800 |
| 4 Jun 2024 | CNY | 5.33 | 5.36 | 5.22 | 5.31 | 5.31 | -0.05 (-0.93%) | 19,048,581 |
| 3 Jun 2024 | CNY | 5.59 | 5.6 | 5.31 | 5.36 | 5.36 | -0.19 (-3.42%) | 25,860,300 |
| 31 May 2024 | CNY | 5.42 | 5.59 | 5.42 | 5.55 | 5.55 | +0.14 (+2.59%) | 22,832,724 |
| 30 May 2024 | CNY | 5.4 | 5.43 | 5.3 | 5.41 | 5.41 | 0.0 (0.0%) | 16,647,299 |
| 29 May 2024 | CNY | 5.46 | 5.53 | 5.38 | 5.41 | 5.41 | -0.06 (-1.10%) | 18,062,734 |
| 28 May 2024 | CNY | 5.57 | 5.59 | 5.46 | 5.47 | 5.47 | -0.11 (-1.97%) | 20,751,160 |
| 27 May 2024 | CNY | 5.65 | 5.67 | 5.46 | 5.58 | 5.58 | -0.04 (-0.71%) | 21,011,336 |
| 24 May 2024 | CNY | 5.78 | 5.82 | 5.61 | 5.62 | 5.62 | -0.18 (-3.10%) | 24,662,710 |
| 23 May 2024 | CNY | 6 | 6 | 5.79 | 5.8 | 5.8 | -0.19 (-3.17%) | 19,711,220 |
| 22 May 2024 | CNY | 5.9 | 6.02 | 5.85 | 5.99 | 5.99 | +0.09 (+1.53%) | 16,606,924 |
| 21 May 2024 | CNY | 5.99 | 6.02 | 5.86 | 5.9 | 5.9 | -0.1 (-1.67%) | 22,403,613 |
| 20 May 2024 | CNY | 6.03 | 6.14 | 5.97 | 6 | 6 | -0.05 (-0.83%) | 30,138,624 |
| 17 May 2024 | CNY | 5.8 | 6.15 | 5.73 | 6.05 | 6.05 | +0.26 (+4.49%) | 46,437,691 |
| 16 May 2024 | CNY | 5.78 | 5.87 | 5.72 | 5.79 | 5.79 | +0.07 (+1.22%) | 24,989,800 |
