| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 7.64 | 7.64 | 7.39 | 7.39 | 7.39 | -0.28 (-3.65%) | 44,733,947 |
| 21 Jun 2024 | CNY | 7.66 | 7.79 | 7.64 | 7.67 | 7.67 | +0.01 (+0.13%) | 7,426,861 |
| 20 Jun 2024 | CNY | 7.75 | 7.86 | 7.65 | 7.66 | 7.66 | -0.14 (-1.79%) | 10,218,735 |
| 19 Jun 2024 | CNY | 7.91 | 7.92 | 7.77 | 7.8 | 7.8 | -0.07 (-0.89%) | 9,950,377 |
| 18 Jun 2024 | CNY | 7.82 | 7.9 | 7.78 | 7.87 | 7.87 | +0.06 (+0.77%) | 8,134,810 |
| 17 Jun 2024 | CNY | 7.84 | 7.93 | 7.78 | 7.81 | 7.81 | -0.11 (-1.39%) | 11,696,110 |
| 14 Jun 2024 | CNY | 7.83 | 7.92 | 7.78 | 7.92 | 7.92 | +0.08 (+1.02%) | 11,317,793 |
| 13 Jun 2024 | CNY | 8 | 8.04 | 7.76 | 7.84 | 7.84 | -0.18 (-2.24%) | 16,162,108 |
| 12 Jun 2024 | CNY | 7.94 | 8.12 | 7.9 | 8.02 | 8.02 | +0.13 (+1.65%) | 13,371,500 |
| 11 Jun 2024 | CNY | 7.86 | 7.94 | 7.8 | 7.89 | 7.89 | -0.03 (-0.38%) | 13,058,034 |
| 7 Jun 2024 | CNY | 7.82 | 7.95 | 7.79 | 7.92 | 7.92 | +0.03 (+0.38%) | 12,527,532 |
| 6 Jun 2024 | CNY | 8.03 | 8.11 | 7.83 | 7.89 | 7.89 | -0.14 (-1.74%) | 15,724,883 |
| 5 Jun 2024 | CNY | 8.11 | 8.2 | 8.03 | 8.03 | 8.03 | -0.15 (-1.83%) | 11,933,092 |
| 4 Jun 2024 | CNY | 8.1 | 8.2 | 8.01 | 8.18 | 8.18 | +0.08 (+0.99%) | 13,584,800 |
| 3 Jun 2024 | CNY | 8.11 | 8.2 | 8.02 | 8.1 | 8.1 | -0.07 (-0.86%) | 14,600,505 |
| 31 May 2024 | CNY | 8.28 | 8.33 | 8.12 | 8.17 | 8.17 | -0.1 (-1.21%) | 19,454,490 |
| 30 May 2024 | CNY | 8.32 | 8.46 | 8.25 | 8.27 | 8.27 | -0.03 (-0.36%) | 9,813,700 |
| 29 May 2024 | CNY | 8.34 | 8.4 | 8.22 | 8.3 | 8.3 | -0.01 (-0.12%) | 11,136,900 |
| 28 May 2024 | CNY | 8.41 | 8.52 | 8.3 | 8.31 | 8.31 | -0.1 (-1.19%) | 13,354,700 |
| 27 May 2024 | CNY | 8.23 | 8.41 | 8.2 | 8.41 | 8.41 | +0.19 (+2.31%) | 14,455,079 |
| 24 May 2024 | CNY | 8.36 | 8.39 | 8.2 | 8.22 | 8.22 | -0.08 (-0.96%) | 12,051,064 |
| 23 May 2024 | CNY | 8.61 | 8.63 | 8.27 | 8.3 | 8.3 | -0.33 (-3.82%) | 21,503,700 |
| 22 May 2024 | CNY | 8.6 | 8.8 | 8.55 | 8.63 | 8.63 | +0.03 (+0.35%) | 18,560,809 |
| 21 May 2024 | CNY | 8.66 | 8.72 | 8.56 | 8.6 | 8.6 | -0.06 (-0.69%) | 15,635,659 |
| 20 May 2024 | CNY | 8.55 | 8.67 | 8.5 | 8.66 | 8.66 | +0.12 (+1.41%) | 20,647,700 |
| 17 May 2024 | CNY | 8.55 | 8.62 | 8.4 | 8.54 | 8.54 | -0.04 (-0.47%) | 17,110,500 |
| 16 May 2024 | CNY | 8.6 | 8.75 | 8.53 | 8.58 | 8.58 | -0.01 (-0.12%) | 22,764,200 |
| 15 May 2024 | CNY | 8.6 | 8.68 | 8.44 | 8.59 | 8.59 | +0.01 (+0.12%) | 17,192,888 |
| 14 May 2024 | CNY | 8.66 | 8.75 | 8.56 | 8.58 | 8.58 | -0.15 (-1.72%) | 21,054,047 |
| 13 May 2024 | CNY | 8.71 | 8.76 | 8.58 | 8.73 | 8.73 | 0.0 (0.0%) | 18,160,879 |
