| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 5.5 | 5.79 | 5.46 | 5.77 | 5.77 | +0.26 (+4.72%) | 7,218,185 |
| 28 Jun 2024 | CNY | 5.42 | 5.57 | 5.35 | 5.51 | 5.51 | +0.13 (+2.42%) | 6,021,902 |
| 27 Jun 2024 | CNY | 6.01 | 6.01 | 5.38 | 5.38 | 5.38 | -0.17 (-3.06%) | 8,132,411 |
| 26 Jun 2024 | CNY | 5.35 | 5.56 | 5.27 | 5.55 | 5.55 | +0.23 (+4.32%) | 4,127,100 |
| 25 Jun 2024 | CNY | 5.28 | 5.39 | 5.18 | 5.32 | 5.32 | +0.04 (+0.76%) | 5,577,055 |
| 24 Jun 2024 | CNY | 5.45 | 5.48 | 5.16 | 5.28 | 5.28 | -0.33 (-5.88%) | 7,879,544 |
| 21 Jun 2024 | CNY | 5.56 | 5.64 | 5.48 | 5.61 | 5.61 | +0.07 (+1.26%) | 3,066,472 |
| 20 Jun 2024 | CNY | 5.62 | 5.7 | 5.52 | 5.54 | 5.54 | -0.1 (-1.77%) | 3,684,190 |
| 19 Jun 2024 | CNY | 5.72 | 5.75 | 5.61 | 5.64 | 5.64 | -0.03 (-0.53%) | 3,466,630 |
| 18 Jun 2024 | CNY | 5.57 | 5.7 | 5.54 | 5.67 | 5.67 | +0.12 (+2.16%) | 5,100,684 |
| 17 Jun 2024 | CNY | 5.73 | 5.74 | 5.53 | 5.55 | 5.55 | -0.19 (-3.31%) | 5,626,354 |
| 14 Jun 2024 | CNY | 5.79 | 5.79 | 5.67 | 5.74 | 5.74 | -0.04 (-0.69%) | 3,468,600 |
| 13 Jun 2024 | CNY | 5.85 | 5.86 | 5.71 | 5.78 | 5.78 | -0.08 (-1.37%) | 4,144,700 |
| 12 Jun 2024 | CNY | 5.73 | 5.88 | 5.7 | 5.86 | 5.86 | +0.09 (+1.56%) | 4,106,300 |
| 11 Jun 2024 | CNY | 5.76 | 5.84 | 5.6 | 5.77 | 5.77 | -0.03 (-0.52%) | 5,286,300 |
| 7 Jun 2024 | CNY | 5.6 | 5.82 | 5.57 | 5.8 | 5.8 | +0.27 (+4.88%) | 7,165,200 |
| 6 Jun 2024 | CNY | 5.9 | 5.9 | 5.44 | 5.53 | 5.53 | -0.32 (-5.47%) | 9,213,450 |
| 5 Jun 2024 | CNY | 6.05 | 6.05 | 5.83 | 5.85 | 5.85 | -0.21 (-3.47%) | 5,327,600 |
| 4 Jun 2024 | CNY | 6.1 | 6.21 | 5.97 | 6.06 | 6.06 | -0.14 (-2.26%) | 6,045,790 |
| 3 Jun 2024 | CNY | 6.31 | 6.34 | 6.11 | 6.2 | 6.2 | -0.12 (-1.90%) | 6,054,208 |
| 31 May 2024 | CNY | 6.42 | 6.43 | 6.3 | 6.32 | 6.32 | -0.06 (-0.94%) | 3,685,508 |
| 30 May 2024 | CNY | 6.55 | 6.55 | 6.32 | 6.38 | 6.38 | -0.1 (-1.54%) | 3,950,602 |
| 29 May 2024 | CNY | 6.42 | 6.57 | 6.38 | 6.48 | 6.48 | -0.01 (-0.15%) | 3,943,804 |
| 28 May 2024 | CNY | 6.59 | 6.61 | 6.45 | 6.49 | 6.49 | -0.15 (-2.26%) | 4,502,700 |
| 27 May 2024 | CNY | 6.67 | 6.68 | 6.45 | 6.64 | 6.64 | +0.04 (+0.61%) | 5,108,700 |
| 24 May 2024 | CNY | 6.57 | 6.7 | 6.49 | 6.6 | 6.6 | +0.13 (+2.01%) | 7,242,000 |
| 23 May 2024 | CNY | 6.6 | 6.6 | 6.45 | 6.47 | 6.47 | -0.16 (-2.41%) | 5,482,300 |
| 22 May 2024 | CNY | 6.7 | 6.75 | 6.58 | 6.63 | 6.63 | -0.05 (-0.75%) | 4,743,100 |
| 21 May 2024 | CNY | 6.69 | 6.74 | 6.6 | 6.68 | 6.68 | -0.03 (-0.45%) | 5,574,220 |
| 20 May 2024 | CNY | 6.69 | 6.81 | 6.66 | 6.71 | 6.71 | +0.04 (+0.60%) | 6,850,800 |
