| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 7.77 | 7.96 | 7.65 | 7.94 | 7.94 | +0.11 (+1.40%) | 35,753,939 |
| 25 Jun 2024 | CNY | 7.92 | 7.99 | 7.8 | 7.83 | 7.83 | -0.08 (-1.01%) | 5,930,244 |
| 24 Jun 2024 | CNY | 8.23 | 8.23 | 7.86 | 7.91 | 7.91 | -0.31 (-3.77%) | 8,127,483 |
| 21 Jun 2024 | CNY | 8.19 | 8.33 | 8.11 | 8.22 | 8.22 | +0.01 (+0.12%) | 4,081,132 |
| 20 Jun 2024 | CNY | 8.35 | 8.45 | 8.19 | 8.21 | 8.21 | -0.17 (-2.03%) | 6,033,850 |
| 19 Jun 2024 | CNY | 8.48 | 8.53 | 8.37 | 8.38 | 8.38 | -0.13 (-1.53%) | 5,524,204 |
| 18 Jun 2024 | CNY | 8.58 | 8.59 | 8.42 | 8.51 | 8.51 | -0.01 (-0.12%) | 6,429,819 |
| 17 Jun 2024 | CNY | 8.38 | 8.64 | 8.36 | 8.52 | 8.52 | +0.14 (+1.67%) | 11,084,328 |
| 14 Jun 2024 | CNY | 8.35 | 8.39 | 8.27 | 8.38 | 8.38 | +0.03 (+0.36%) | 4,891,440 |
| 13 Jun 2024 | CNY | 8.43 | 8.44 | 8.29 | 8.35 | 8.35 | -0.08 (-0.95%) | 8,400,028 |
| 12 Jun 2024 | CNY | 8.2 | 8.45 | 8.2 | 8.43 | 8.43 | +0.28 (+3.44%) | 11,971,060 |
| 11 Jun 2024 | CNY | 8.16 | 8.16 | 8.03 | 8.15 | 8.15 | -0.02 (-0.24%) | 6,250,942 |
| 7 Jun 2024 | CNY | 8.1 | 8.33 | 8.06 | 8.17 | 8.17 | +0.14 (+1.74%) | 8,697,409 |
| 6 Jun 2024 | CNY | 8.48 | 8.5 | 7.98 | 8.03 | 8.03 | -0.46 (-5.42%) | 15,959,124 |
| 5 Jun 2024 | CNY | 8.57 | 8.65 | 8.47 | 8.49 | 8.49 | -0.16 (-1.85%) | 6,798,799 |
| 4 Jun 2024 | CNY | 8.6 | 8.7 | 8.52 | 8.65 | 8.65 | +0.09 (+1.05%) | 7,919,053 |
| 3 Jun 2024 | CNY | 8.85 | 8.86 | 8.5 | 8.56 | 8.56 | -0.29 (-3.28%) | 11,135,471 |
| 31 May 2024 | CNY | 8.74 | 8.87 | 8.72 | 8.85 | 8.85 | +0.11 (+1.26%) | 8,018,313 |
| 30 May 2024 | CNY | 8.9 | 8.92 | 8.72 | 8.74 | 8.74 | -0.2 (-2.24%) | 8,384,296 |
| 29 May 2024 | CNY | 9.01 | 9.03 | 8.82 | 8.94 | 8.94 | -0.07 (-0.78%) | 8,888,760 |
| 28 May 2024 | CNY | 9.11 | 9.11 | 9 | 9.01 | 9.01 | -0.13 (-1.42%) | 5,037,984 |
| 27 May 2024 | CNY | 9.08 | 9.14 | 8.96 | 9.14 | 9.14 | +0.05 (+0.55%) | 7,852,796 |
| 24 May 2024 | CNY | 9.15 | 9.25 | 9.08 | 9.09 | 9.09 | -0.05 (-0.55%) | 7,024,559 |
| 23 May 2024 | CNY | 9.37 | 9.38 | 9.13 | 9.14 | 9.14 | -0.28 (-2.97%) | 10,389,512 |
| 22 May 2024 | CNY | 9.37 | 9.46 | 9.33 | 9.42 | 9.42 | +0.01 (+0.11%) | 7,794,342 |
| 21 May 2024 | CNY | 9.51 | 9.52 | 9.33 | 9.41 | 9.41 | -0.11 (-1.16%) | 8,623,553 |
| 20 May 2024 | CNY | 9.57 | 9.59 | 9.47 | 9.52 | 9.52 | -0.01 (-0.10%) | 7,177,369 |
| 17 May 2024 | CNY | 9.5 | 9.57 | 9.4 | 9.53 | 9.53 | +0.01 (+0.11%) | 8,031,051 |
| 16 May 2024 | CNY | 9.55 | 9.63 | 9.51 | 9.52 | 9.52 | -0.05 (-0.52%) | 7,934,702 |
| 15 May 2024 | CNY | 9.78 | 9.8 | 9.56 | 9.57 | 9.57 | -0.2 (-2.05%) | 9,941,663 |
