| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 7.36 | 7.45 | 7.22 | 7.24 | 7.24 | -0.12 (-1.63%) | 4,116,580 |
| 26 Jun 2024 | CNY | 7.11 | 7.38 | 7.07 | 7.36 | 7.36 | +0.25 (+3.52%) | 3,916,430 |
| 25 Jun 2024 | CNY | 7.18 | 7.24 | 7.04 | 7.11 | 7.11 | +0.05 (+0.71%) | 4,383,792 |
| 24 Jun 2024 | CNY | 7.27 | 7.32 | 7.01 | 7.06 | 7.06 | -0.25 (-3.42%) | 5,628,300 |
| 21 Jun 2024 | CNY | 7.36 | 7.39 | 7.26 | 7.31 | 7.31 | -0.05 (-0.68%) | 3,522,320 |
| 20 Jun 2024 | CNY | 7.45 | 7.55 | 7.34 | 7.36 | 7.36 | -0.16 (-2.13%) | 4,176,200 |
| 19 Jun 2024 | CNY | 7.63 | 7.64 | 7.49 | 7.52 | 7.52 | -0.07 (-0.92%) | 3,031,000 |
| 18 Jun 2024 | CNY | 7.4 | 7.6 | 7.4 | 7.59 | 7.59 | +0.16 (+2.15%) | 3,555,900 |
| 17 Jun 2024 | CNY | 7.41 | 7.53 | 7.38 | 7.43 | 7.43 | -0.02 (-0.27%) | 4,259,000 |
| 14 Jun 2024 | CNY | 7.47 | 7.59 | 7.4 | 7.45 | 7.45 | -0.07 (-0.93%) | 7,385,380 |
| 13 Jun 2024 | CNY | 7.66 | 7.69 | 7.49 | 7.52 | 7.52 | -0.5 (-6.23%) | 6,275,469 |
| 12 Jun 2024 | CNY | 7.93 | 8.05 | 7.9 | 8.02 | 8.02 | +0.09 (+1.13%) | 7,120,659 |
| 11 Jun 2024 | CNY | 8 | 8.06 | 7.83 | 7.93 | 7.93 | -0.06 (-0.75%) | 6,188,000 |
| 7 Jun 2024 | CNY | 7.78 | 8.03 | 7.77 | 7.99 | 7.99 | +0.33 (+4.31%) | 8,324,643 |
| 6 Jun 2024 | CNY | 7.89 | 7.96 | 7.59 | 7.66 | 7.66 | -0.22 (-2.79%) | 9,857,755 |
| 5 Jun 2024 | CNY | 8.14 | 8.14 | 7.87 | 7.88 | 7.88 | -0.23 (-2.84%) | 7,536,627 |
| 4 Jun 2024 | CNY | 8.15 | 8.23 | 8.04 | 8.11 | 8.11 | -0.07 (-0.86%) | 8,829,198 |
| 3 Jun 2024 | CNY | 8.39 | 8.46 | 8.08 | 8.18 | 8.18 | -0.19 (-2.27%) | 8,595,820 |
| 31 May 2024 | CNY | 8.25 | 8.4 | 8.23 | 8.37 | 8.37 | +0.1 (+1.21%) | 4,400,730 |
| 30 May 2024 | CNY | 8.3 | 8.38 | 8.21 | 8.27 | 8.27 | -0.04 (-0.48%) | 5,098,199 |
| 29 May 2024 | CNY | 8.3 | 8.41 | 8.27 | 8.31 | 8.31 | 0.0 (0.0%) | 3,599,400 |
| 28 May 2024 | CNY | 8.34 | 8.46 | 8.3 | 8.31 | 8.31 | -0.09 (-1.07%) | 4,358,059 |
| 27 May 2024 | CNY | 8.3 | 8.4 | 8.2 | 8.4 | 8.4 | +0.14 (+1.69%) | 4,156,600 |
| 24 May 2024 | CNY | 8.28 | 8.39 | 8.24 | 8.26 | 8.26 | -0.12 (-1.43%) | 5,170,401 |
| 23 May 2024 | CNY | 8.37 | 8.55 | 8.32 | 8.38 | 8.38 | -0.05 (-0.59%) | 7,381,731 |
| 22 May 2024 | CNY | 8.37 | 8.5 | 8.35 | 8.43 | 8.43 | +0.04 (+0.48%) | 4,410,217 |
| 21 May 2024 | CNY | 8.47 | 8.52 | 8.3 | 8.39 | 8.39 | -0.09 (-1.06%) | 6,889,000 |
| 20 May 2024 | CNY | 8.51 | 8.58 | 8.44 | 8.48 | 8.48 | -0.08 (-0.93%) | 6,786,492 |
| 17 May 2024 | CNY | 8.49 | 8.56 | 8.43 | 8.56 | 8.56 | +0.07 (+0.82%) | 6,249,330 |
| 16 May 2024 | CNY | 8.52 | 8.58 | 8.4 | 8.49 | 8.49 | +0.01 (+0.12%) | 9,870,800 |
