| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 6.79 | 6.84 | 6.61 | 6.71 | 6.71 | -0.15 (-2.19%) | 42,998,656 |
| 3 Jun 2024 | CNY | 7.02 | 7.07 | 6.79 | 6.86 | 6.86 | -0.19 (-2.70%) | 18,371,106 |
| 31 May 2024 | CNY | 6.86 | 7.08 | 6.85 | 7.05 | 7.05 | +0.2 (+2.92%) | 13,933,724 |
| 30 May 2024 | CNY | 6.88 | 6.94 | 6.75 | 6.85 | 6.85 | -0.06 (-0.87%) | 10,351,065 |
| 29 May 2024 | CNY | 6.92 | 7.05 | 6.86 | 6.91 | 6.91 | -0.05 (-0.72%) | 11,012,326 |
| 28 May 2024 | CNY | 7.01 | 7.06 | 6.83 | 6.96 | 6.96 | -0.09 (-1.28%) | 15,360,576 |
| 27 May 2024 | CNY | 7.09 | 7.14 | 6.81 | 7.05 | 7.05 | -0.19 (-2.62%) | 39,446,988 |
| 24 May 2024 | CNY | 7.1 | 7.63 | 7 | 7.24 | 7.24 | +0.15 (+2.12%) | 38,217,768 |
| 23 May 2024 | CNY | 7.24 | 7.25 | 7.06 | 7.09 | 7.09 | -0.17 (-2.34%) | 11,233,493 |
| 22 May 2024 | CNY | 7.27 | 7.3 | 7.16 | 7.26 | 7.26 | +0.01 (+0.14%) | 9,257,093 |
| 21 May 2024 | CNY | 7.3 | 7.37 | 7.22 | 7.25 | 7.25 | -0.04 (-0.55%) | 11,694,595 |
| 20 May 2024 | CNY | 7.32 | 7.39 | 7.21 | 7.29 | 7.29 | -0.02 (-0.27%) | 11,033,800 |
| 17 May 2024 | CNY | 7.2 | 7.31 | 7.13 | 7.31 | 7.31 | +0.11 (+1.53%) | 11,460,520 |
| 16 May 2024 | CNY | 7.14 | 7.29 | 7.14 | 7.2 | 7.2 | +0.07 (+0.98%) | 10,628,400 |
| 15 May 2024 | CNY | 7.18 | 7.22 | 7.08 | 7.13 | 7.13 | -0.06 (-0.83%) | 7,199,631 |
| 14 May 2024 | CNY | 7.17 | 7.27 | 7.08 | 7.19 | 7.19 | +0.11 (+1.55%) | 9,777,671 |
| 13 May 2024 | CNY | 7.25 | 7.25 | 7.03 | 7.08 | 7.08 | -0.2 (-2.75%) | 12,035,160 |
| 10 May 2024 | CNY | 7.51 | 7.53 | 7.23 | 7.28 | 7.28 | -0.21 (-2.80%) | 13,613,290 |
| 9 May 2024 | CNY | 7.42 | 7.55 | 7.41 | 7.49 | 7.49 | +0.06 (+0.81%) | 11,987,000 |
| 8 May 2024 | CNY | 7.69 | 7.69 | 7.39 | 7.43 | 7.43 | -0.27 (-3.51%) | 14,862,856 |
| 7 May 2024 | CNY | 7.71 | 7.77 | 7.59 | 7.7 | 7.7 | -0.02 (-0.26%) | 13,565,850 |
| 6 May 2024 | CNY | 7.75 | 7.82 | 7.67 | 7.72 | 7.72 | +0.08 (+1.05%) | 16,223,540 |
| 30 Apr 2024 | CNY | 7.6 | 7.68 | 7.53 | 7.64 | 7.64 | +0.03 (+0.39%) | 17,312,895 |
| 29 Apr 2024 | CNY | 7.42 | 7.67 | 7.42 | 7.61 | 7.61 | +0.2 (+2.70%) | 19,712,120 |
| 26 Apr 2024 | CNY | 7.13 | 7.44 | 7.13 | 7.41 | 7.41 | +0.28 (+3.93%) | 19,811,161 |
| 25 Apr 2024 | CNY | 7.17 | 7.22 | 7.09 | 7.13 | 7.13 | 0.0 (0.0%) | 16,373,681 |
| 24 Apr 2024 | CNY | 6.82 | 7.13 | 6.77 | 7.13 | 7.13 | +0.31 (+4.55%) | 16,917,320 |
| 23 Apr 2024 | CNY | 6.68 | 6.9 | 6.68 | 6.82 | 6.82 | +0.17 (+2.56%) | 15,252,200 |
| 22 Apr 2024 | CNY | 6.61 | 6.79 | 6.47 | 6.65 | 6.65 | -0.07 (-1.04%) | 12,015,700 |
| 19 Apr 2024 | CNY | 6.75 | 6.86 | 6.66 | 6.72 | 6.72 | -0.1 (-1.47%) | 13,875,819 |
