| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 5.35 | 5.4 | 5.24 | 5.38 | 5.38 | +0.04 (+0.75%) | 2,873,874 |
| 28 Jun 2024 | CNY | 5.32 | 5.45 | 5.3 | 5.34 | 5.34 | +0.04 (+0.75%) | 2,881,732 |
| 27 Jun 2024 | CNY | 5.43 | 5.49 | 5.29 | 5.3 | 5.3 | -0.21 (-3.81%) | 3,517,149 |
| 26 Jun 2024 | CNY | 5.3 | 5.51 | 5.23 | 5.51 | 5.51 | +0.21 (+3.96%) | 3,795,328 |
| 25 Jun 2024 | CNY | 5.21 | 5.37 | 5.2 | 5.3 | 5.3 | +0.1 (+1.92%) | 3,126,962 |
| 24 Jun 2024 | CNY | 5.55 | 5.55 | 5.15 | 5.2 | 5.2 | -0.25 (-4.59%) | 4,450,156 |
| 21 Jun 2024 | CNY | 5.43 | 5.54 | 5.38 | 5.45 | 5.45 | +0.03 (+0.55%) | 2,122,054 |
| 20 Jun 2024 | CNY | 5.54 | 5.61 | 5.41 | 5.42 | 5.42 | -0.13 (-2.34%) | 2,609,150 |
| 19 Jun 2024 | CNY | 5.51 | 5.64 | 5.51 | 5.55 | 5.55 | +0.01 (+0.18%) | 2,182,552 |
| 18 Jun 2024 | CNY | 5.45 | 5.56 | 5.43 | 5.54 | 5.54 | +0.1 (+1.84%) | 2,466,229 |
| 17 Jun 2024 | CNY | 5.55 | 5.59 | 5.43 | 5.44 | 5.44 | -0.13 (-2.33%) | 3,193,030 |
| 14 Jun 2024 | CNY | 5.58 | 5.58 | 5.46 | 5.57 | 5.57 | 0.0 (0.0%) | 2,982,232 |
| 13 Jun 2024 | CNY | 5.68 | 5.71 | 5.53 | 5.57 | 5.57 | -0.09 (-1.59%) | 2,617,251 |
| 12 Jun 2024 | CNY | 5.55 | 5.67 | 5.52 | 5.66 | 5.66 | +0.12 (+2.17%) | 3,377,131 |
| 11 Jun 2024 | CNY | 5.59 | 5.59 | 5.39 | 5.54 | 5.54 | -0.03 (-0.54%) | 3,457,019 |
| 7 Jun 2024 | CNY | 5.38 | 5.6 | 5.38 | 5.57 | 5.57 | +0.3 (+5.69%) | 6,659,190 |
| 6 Jun 2024 | CNY | 5.69 | 5.73 | 5.22 | 5.27 | 5.27 | -0.45 (-7.87%) | 9,418,134 |
| 5 Jun 2024 | CNY | 5.91 | 5.91 | 5.72 | 5.72 | 5.72 | -0.18 (-3.05%) | 4,724,259 |
| 4 Jun 2024 | CNY | 6.01 | 6.03 | 5.83 | 5.9 | 5.9 | -0.16 (-2.64%) | 4,784,768 |
| 3 Jun 2024 | CNY | 6.22 | 6.23 | 6 | 6.06 | 6.06 | -0.18 (-2.88%) | 4,312,905 |
| 31 May 2024 | CNY | 6.21 | 6.29 | 6.17 | 6.24 | 6.24 | +0.02 (+0.32%) | 2,260,925 |
| 30 May 2024 | CNY | 6.25 | 6.3 | 6.18 | 6.22 | 6.22 | -0.03 (-0.48%) | 2,070,367 |
| 29 May 2024 | CNY | 6.26 | 6.3 | 6.2 | 6.25 | 6.25 | -0.01 (-0.16%) | 3,043,602 |
| 28 May 2024 | CNY | 6.33 | 6.39 | 6.25 | 6.26 | 6.26 | -0.14 (-2.19%) | 2,515,700 |
| 27 May 2024 | CNY | 6.38 | 6.42 | 6.23 | 6.4 | 6.4 | +0.05 (+0.79%) | 3,282,140 |
| 24 May 2024 | CNY | 6.39 | 6.43 | 6.31 | 6.35 | 6.35 | -0.02 (-0.31%) | 2,348,425 |
| 23 May 2024 | CNY | 6.52 | 6.54 | 6.35 | 6.37 | 6.37 | -0.19 (-2.90%) | 3,380,545 |
| 22 May 2024 | CNY | 6.54 | 6.61 | 6.5 | 6.56 | 6.56 | +0.05 (+0.77%) | 2,628,936 |
| 21 May 2024 | CNY | 6.65 | 6.65 | 6.48 | 6.51 | 6.51 | -0.14 (-2.11%) | 3,230,754 |
| 20 May 2024 | CNY | 6.63 | 6.68 | 6.6 | 6.65 | 6.65 | +0.02 (+0.30%) | 3,496,825 |
