| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 5.05 | 5.09 | 5.02 | 5.04 | 5.04 | -0.02 (-0.40%) | 22,047,924 |
| 2 Jul 2024 | CNY | 5.1 | 5.16 | 5.04 | 5.06 | 5.06 | -0.05 (-0.98%) | 27,323,700 |
| 1 Jul 2024 | CNY | 5.08 | 5.13 | 5.04 | 5.11 | 5.11 | +0.02 (+0.39%) | 23,790,285 |
| 28 Jun 2024 | CNY | 5.15 | 5.24 | 5.07 | 5.09 | 5.09 | -0.07 (-1.36%) | 34,537,791 |
| 27 Jun 2024 | CNY | 5.18 | 5.21 | 5.14 | 5.16 | 5.16 | -0.04 (-0.77%) | 21,565,625 |
| 26 Jun 2024 | CNY | 5.11 | 5.22 | 5.09 | 5.2 | 5.2 | +0.07 (+1.36%) | 23,719,728 |
| 25 Jun 2024 | CNY | 5.19 | 5.22 | 5.08 | 5.13 | 5.13 | -0.06 (-1.16%) | 28,320,099 |
| 24 Jun 2024 | CNY | 5.26 | 5.27 | 5.16 | 5.19 | 5.19 | -0.08 (-1.52%) | 24,183,862 |
| 21 Jun 2024 | CNY | 5.27 | 5.33 | 5.25 | 5.27 | 5.27 | +0.02 (+0.38%) | 21,793,739 |
| 20 Jun 2024 | CNY | 5.31 | 5.33 | 5.23 | 5.25 | 5.25 | -0.08 (-1.50%) | 21,216,120 |
| 19 Jun 2024 | CNY | 5.41 | 5.42 | 5.32 | 5.33 | 5.33 | -0.08 (-1.48%) | 20,308,920 |
| 18 Jun 2024 | CNY | 5.33 | 5.41 | 5.32 | 5.41 | 5.41 | +0.08 (+1.50%) | 29,354,961 |
| 17 Jun 2024 | CNY | 5.27 | 5.35 | 5.24 | 5.33 | 5.33 | +0.02 (+0.38%) | 28,328,782 |
| 14 Jun 2024 | CNY | 5.23 | 5.37 | 5.18 | 5.31 | 5.31 | +0.07 (+1.34%) | 46,336,993 |
| 13 Jun 2024 | CNY | 5.27 | 5.28 | 5.21 | 5.24 | 5.24 | -0.03 (-0.57%) | 17,354,973 |
| 12 Jun 2024 | CNY | 5.26 | 5.29 | 5.25 | 5.27 | 5.27 | 0.0 (0.0%) | 16,170,980 |
| 11 Jun 2024 | CNY | 5.19 | 5.29 | 5.17 | 5.27 | 5.27 | +0.04 (+0.76%) | 23,689,605 |
| 7 Jun 2024 | CNY | 5.28 | 5.33 | 5.13 | 5.23 | 5.23 | -0.04 (-0.76%) | 36,143,850 |
| 6 Jun 2024 | CNY | 5.35 | 5.4 | 5.24 | 5.27 | 5.27 | -0.08 (-1.50%) | 33,093,842 |
| 5 Jun 2024 | CNY | 5.42 | 5.43 | 5.35 | 5.35 | 5.35 | -0.07 (-1.29%) | 19,984,065 |
| 4 Jun 2024 | CNY | 5.36 | 5.44 | 5.35 | 5.42 | 5.42 | +0.05 (+0.93%) | 26,198,675 |
| 3 Jun 2024 | CNY | 5.4 | 5.41 | 5.32 | 5.37 | 5.37 | -0.03 (-0.56%) | 24,174,413 |
| 31 May 2024 | CNY | 5.42 | 5.46 | 5.4 | 5.4 | 5.4 | -0.02 (-0.37%) | 19,403,719 |
| 30 May 2024 | CNY | 5.38 | 5.43 | 5.36 | 5.42 | 5.42 | +0.02 (+0.37%) | 17,447,711 |
| 29 May 2024 | CNY | 5.39 | 5.46 | 5.37 | 5.4 | 5.4 | 0.0 (0.0%) | 19,830,860 |
| 28 May 2024 | CNY | 5.45 | 5.46 | 5.38 | 5.4 | 5.4 | -0.06 (-1.10%) | 22,346,725 |
| 27 May 2024 | CNY | 5.46 | 5.5 | 5.39 | 5.46 | 5.46 | +0.02 (+0.37%) | 22,914,458 |
| 24 May 2024 | CNY | 5.5 | 5.54 | 5.43 | 5.44 | 5.44 | -0.06 (-1.09%) | 20,152,154 |
| 23 May 2024 | CNY | 5.6 | 5.61 | 5.48 | 5.5 | 5.5 | -0.12 (-2.14%) | 31,245,860 |
| 22 May 2024 | CNY | 5.59 | 5.64 | 5.58 | 5.62 | 5.62 | +0.01 (+0.18%) | 24,914,540 |
