| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 8.28 | 8.38 | 8.1 | 8.21 | 8.21 | -0.09 (-1.08%) | 32,995,833 |
| 20 Jun 2024 | CNY | 8.4 | 8.52 | 8.3 | 8.3 | 8.3 | -0.07 (-0.84%) | 11,281,221 |
| 19 Jun 2024 | CNY | 8.68 | 8.72 | 8.36 | 8.37 | 8.37 | -0.27 (-3.13%) | 15,720,363 |
| 18 Jun 2024 | CNY | 8.75 | 8.82 | 8.61 | 8.64 | 8.64 | -0.15 (-1.71%) | 14,958,021 |
| 17 Jun 2024 | CNY | 8.83 | 8.87 | 8.72 | 8.79 | 8.79 | -0.07 (-0.79%) | 10,242,160 |
| 14 Jun 2024 | CNY | 8.7 | 8.88 | 8.56 | 8.86 | 8.86 | +0.06 (+0.68%) | 13,821,812 |
| 13 Jun 2024 | CNY | 8.9 | 9 | 8.71 | 8.8 | 8.8 | -0.15 (-1.68%) | 18,465,810 |
| 12 Jun 2024 | CNY | 8.93 | 9.09 | 8.78 | 8.95 | 8.95 | -0.09 (-1.00%) | 22,737,727 |
| 11 Jun 2024 | CNY | 8.81 | 9.08 | 8.72 | 9.04 | 9.04 | +0.13 (+1.46%) | 26,211,731 |
| 7 Jun 2024 | CNY | 8.69 | 8.93 | 8.59 | 8.91 | 8.91 | +0.32 (+3.73%) | 29,714,496 |
| 6 Jun 2024 | CNY | 8.48 | 8.88 | 8.37 | 8.59 | 8.59 | +0.12 (+1.42%) | 27,731,703 |
| 5 Jun 2024 | CNY | 8.64 | 8.71 | 8.4 | 8.47 | 8.47 | -0.31 (-3.53%) | 18,019,562 |
| 4 Jun 2024 | CNY | 8.23 | 8.93 | 8.21 | 8.78 | 8.78 | +0.55 (+6.68%) | 27,087,466 |
| 3 Jun 2024 | CNY | 8.37 | 8.39 | 8.13 | 8.23 | 8.23 | -0.21 (-2.49%) | 15,542,886 |
| 31 May 2024 | CNY | 8.55 | 8.68 | 8.43 | 8.44 | 8.44 | -0.26 (-2.99%) | 23,827,044 |
| 30 May 2024 | CNY | 8.31 | 8.79 | 8.27 | 8.7 | 8.7 | +0.32 (+3.82%) | 35,598,933 |
| 29 May 2024 | CNY | 8.08 | 8.47 | 8.06 | 8.38 | 8.38 | +0.27 (+3.33%) | 23,121,531 |
| 28 May 2024 | CNY | 8.33 | 8.52 | 8.1 | 8.11 | 8.11 | -0.26 (-3.11%) | 16,721,214 |
| 27 May 2024 | CNY | 8.27 | 8.45 | 7.97 | 8.37 | 8.37 | -0.01 (-0.12%) | 25,333,948 |
| 24 May 2024 | CNY | 8.3 | 8.58 | 8.21 | 8.38 | 8.38 | -0.05 (-0.59%) | 34,391,526 |
| 23 May 2024 | CNY | 8.1 | 8.6 | 7.93 | 8.43 | 8.43 | +0.25 (+3.06%) | 40,577,300 |
| 22 May 2024 | CNY | 7.89 | 8.2 | 7.84 | 8.18 | 8.18 | +0.33 (+4.20%) | 19,181,743 |
| 21 May 2024 | CNY | 8.05 | 8.05 | 7.82 | 7.85 | 7.85 | -0.2 (-2.48%) | 9,952,160 |
| 20 May 2024 | CNY | 7.97 | 8.19 | 7.95 | 8.05 | 8.05 | +0.1 (+1.26%) | 10,898,133 |
| 17 May 2024 | CNY | 7.85 | 7.96 | 7.79 | 7.95 | 7.95 | +0.1 (+1.27%) | 6,775,430 |
| 16 May 2024 | CNY | 7.87 | 7.96 | 7.83 | 7.85 | 7.85 | 0.0 (0.0%) | 7,092,479 |
| 15 May 2024 | CNY | 7.92 | 7.99 | 7.84 | 7.85 | 7.85 | -0.11 (-1.38%) | 6,685,931 |
| 14 May 2024 | CNY | 7.95 | 8.05 | 7.9 | 7.96 | 7.96 | +0.01 (+0.13%) | 6,835,920 |
| 13 May 2024 | CNY | 8.17 | 8.17 | 7.91 | 7.95 | 7.95 | -0.27 (-3.28%) | 11,608,040 |
| 10 May 2024 | CNY | 8.42 | 8.45 | 8.2 | 8.22 | 8.22 | -0.21 (-2.49%) | 10,504,980 |
