| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 7.9 | 7.9 | 7.49 | 7.5 | 7.5 | -0.19 (-2.47%) | 77,130,769 |
| 26 Jun 2024 | CNY | 7.32 | 7.75 | 7.23 | 7.69 | 7.69 | +0.37 (+5.05%) | 98,808,739 |
| 25 Jun 2024 | CNY | 7.63 | 7.67 | 7.25 | 7.32 | 7.32 | -0.29 (-3.81%) | 96,021,500 |
| 24 Jun 2024 | CNY | 7.92 | 7.97 | 7.6 | 7.61 | 7.61 | -0.35 (-4.40%) | 81,845,716 |
| 21 Jun 2024 | CNY | 7.9 | 8 | 7.78 | 7.96 | 7.96 | +0.04 (+0.51%) | 60,043,469 |
| 20 Jun 2024 | CNY | 8.15 | 8.19 | 7.92 | 7.92 | 7.92 | -0.24 (-2.94%) | 82,154,093 |
| 19 Jun 2024 | CNY | 8.29 | 8.34 | 8.15 | 8.16 | 8.16 | -0.12 (-1.45%) | 84,873,994 |
| 18 Jun 2024 | CNY | 8.19 | 8.38 | 8.14 | 8.28 | 8.28 | +0.07 (+0.85%) | 124,159,876 |
| 17 Jun 2024 | CNY | 8.02 | 8.33 | 7.96 | 8.21 | 8.21 | +0.17 (+2.11%) | 148,991,385 |
| 14 Jun 2024 | CNY | 7.86 | 8.05 | 7.78 | 8.04 | 8.04 | +0.12 (+1.52%) | 102,291,262 |
| 13 Jun 2024 | CNY | 7.95 | 8.12 | 7.91 | 7.92 | 7.92 | -0.06 (-0.75%) | 90,763,844 |
| 12 Jun 2024 | CNY | 7.81 | 8.09 | 7.81 | 7.98 | 7.98 | +0.21 (+2.70%) | 121,729,215 |
| 11 Jun 2024 | CNY | 7.65 | 7.79 | 7.52 | 7.77 | 7.77 | +0.08 (+1.04%) | 63,273,809 |
| 7 Jun 2024 | CNY | 7.7 | 7.83 | 7.57 | 7.69 | 7.69 | +0.02 (+0.26%) | 69,104,812 |
| 6 Jun 2024 | CNY | 7.84 | 7.93 | 7.66 | 7.67 | 7.67 | -0.16 (-2.04%) | 87,206,326 |
| 5 Jun 2024 | CNY | 7.9 | 8 | 7.83 | 7.83 | 7.83 | -0.07 (-0.89%) | 69,616,930 |
| 4 Jun 2024 | CNY | 7.86 | 7.93 | 7.75 | 7.9 | 7.9 | -0.02 (-0.25%) | 68,838,214 |
| 3 Jun 2024 | CNY | 8.04 | 8.1 | 7.84 | 7.92 | 7.92 | -0.17 (-2.10%) | 99,708,614 |
| 31 May 2024 | CNY | 7.99 | 8.2 | 7.98 | 8.09 | 8.09 | +0.11 (+1.38%) | 108,088,575 |
| 30 May 2024 | CNY | 7.91 | 8.08 | 7.83 | 7.98 | 7.98 | +0.01 (+0.13%) | 69,107,170 |
| 29 May 2024 | CNY | 7.88 | 8.01 | 7.84 | 7.97 | 7.97 | +0.08 (+1.01%) | 67,323,458 |
| 28 May 2024 | CNY | 8 | 8.08 | 7.88 | 7.89 | 7.89 | -0.16 (-1.99%) | 66,682,617 |
| 27 May 2024 | CNY | 7.88 | 8.06 | 7.76 | 8.05 | 8.05 | +0.15 (+1.90%) | 92,090,351 |
| 24 May 2024 | CNY | 8.09 | 8.11 | 7.85 | 7.9 | 7.9 | -0.2 (-2.47%) | 109,213,894 |
| 23 May 2024 | CNY | 8.29 | 8.29 | 8.08 | 8.1 | 8.1 | -0.23 (-2.76%) | 97,922,854 |
| 22 May 2024 | CNY | 8.32 | 8.41 | 8.21 | 8.33 | 8.33 | +0.01 (+0.12%) | 80,957,409 |
| 21 May 2024 | CNY | 8.29 | 8.42 | 8.21 | 8.32 | 8.32 | 0.0 (0.0%) | 97,922,662 |
| 20 May 2024 | CNY | 8.27 | 8.38 | 8.2 | 8.32 | 8.32 | +0.06 (+0.73%) | 88,598,653 |
| 17 May 2024 | CNY | 8.18 | 8.26 | 8.08 | 8.26 | 8.26 | +0.08 (+0.98%) | 82,498,590 |
| 16 May 2024 | CNY | 8.3 | 8.35 | 8.15 | 8.18 | 8.18 | -0.07 (-0.85%) | 80,752,618 |
