| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | CNY | 6.91 | 6.95 | 6.73 | 6.75 | 6.75 | -0.16 (-2.32%) | 12,715,900 |
| 19 Jun 2024 | CNY | 6.98 | 7.03 | 6.85 | 6.91 | 6.91 | -0.07 (-1.00%) | 3,611,000 |
| 18 Jun 2024 | CNY | 6.79 | 7 | 6.68 | 6.98 | 6.98 | +0.24 (+3.56%) | 5,263,200 |
| 17 Jun 2024 | CNY | 6.81 | 6.86 | 6.72 | 6.74 | 6.74 | -0.13 (-1.89%) | 2,837,100 |
| 14 Jun 2024 | CNY | 6.93 | 6.93 | 6.77 | 6.87 | 6.87 | -0.01 (-0.15%) | 3,778,200 |
| 13 Jun 2024 | CNY | 6.93 | 6.94 | 6.78 | 6.88 | 6.88 | +0.03 (+0.44%) | 4,591,700 |
| 12 Jun 2024 | CNY | 6.63 | 6.9 | 6.63 | 6.85 | 6.85 | +0.21 (+3.16%) | 5,955,423 |
| 11 Jun 2024 | CNY | 6.6 | 6.69 | 6.41 | 6.64 | 6.64 | -0.05 (-0.75%) | 4,814,450 |
| 7 Jun 2024 | CNY | 6.49 | 6.7 | 6.45 | 6.69 | 6.69 | +0.27 (+4.21%) | 6,380,200 |
| 6 Jun 2024 | CNY | 6.91 | 6.91 | 6.25 | 6.42 | 6.42 | -0.42 (-6.14%) | 8,843,790 |
| 5 Jun 2024 | CNY | 7.16 | 7.16 | 6.84 | 6.84 | 6.84 | -0.25 (-3.53%) | 6,072,700 |
| 4 Jun 2024 | CNY | 7.21 | 7.27 | 7 | 7.09 | 7.09 | -0.2 (-2.74%) | 5,329,300 |
| 3 Jun 2024 | CNY | 7.47 | 7.54 | 7.24 | 7.29 | 7.29 | -0.16 (-2.15%) | 5,426,320 |
| 31 May 2024 | CNY | 7.33 | 7.58 | 7.33 | 7.45 | 7.45 | +0.08 (+1.09%) | 4,934,600 |
| 30 May 2024 | CNY | 7.34 | 7.48 | 7.31 | 7.37 | 7.37 | -0.04 (-0.54%) | 2,850,513 |
| 29 May 2024 | CNY | 7.38 | 7.49 | 7.31 | 7.41 | 7.41 | +0.02 (+0.27%) | 3,397,600 |
| 28 May 2024 | CNY | 7.55 | 7.56 | 7.38 | 7.39 | 7.39 | -0.18 (-2.38%) | 3,876,600 |
| 27 May 2024 | CNY | 7.49 | 7.59 | 7.36 | 7.57 | 7.57 | +0.08 (+1.07%) | 5,078,100 |
| 24 May 2024 | CNY | 7.59 | 7.68 | 7.47 | 7.49 | 7.49 | -0.14 (-1.83%) | 4,729,000 |
| 23 May 2024 | CNY | 7.75 | 7.79 | 7.56 | 7.63 | 7.63 | -0.17 (-2.18%) | 4,518,100 |
| 22 May 2024 | CNY | 7.77 | 7.87 | 7.68 | 7.8 | 7.8 | +0.04 (+0.52%) | 4,069,600 |
| 21 May 2024 | CNY | 7.89 | 7.91 | 7.7 | 7.76 | 7.76 | -0.09 (-1.15%) | 5,198,550 |
| 20 May 2024 | CNY | 8.08 | 8.08 | 7.8 | 7.85 | 7.85 | -0.15 (-1.88%) | 6,853,111 |
| 17 May 2024 | CNY | 7.91 | 8.04 | 7.88 | 8 | 8 | +0.02 (+0.25%) | 6,443,210 |
| 16 May 2024 | CNY | 7.95 | 8.05 | 7.83 | 7.98 | 7.98 | -0.02 (-0.25%) | 8,026,570 |
| 15 May 2024 | CNY | 7.92 | 8.06 | 7.81 | 8 | 8 | +0.08 (+1.01%) | 6,464,910 |
| 14 May 2024 | CNY | 7.89 | 8.15 | 7.83 | 7.92 | 7.92 | +0.18 (+2.33%) | 9,040,300 |
| 13 May 2024 | CNY | 7.85 | 7.91 | 7.7 | 7.74 | 7.74 | -0.24 (-3.01%) | 5,673,440 |
| 10 May 2024 | CNY | 7.97 | 8.15 | 7.76 | 7.98 | 7.98 | +0.03 (+0.38%) | 8,350,300 |
| 9 May 2024 | CNY | 7.8 | 7.99 | 7.8 | 7.95 | 7.95 | +0.1 (+1.27%) | 5,611,950 |
