| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.82 | 6.04 | 5.73 | 6.03 | 6.03 | +0.19 (+3.25%) | 39,511,300 |
| 25 Jun 2024 | CNY | 5.7 | 5.92 | 5.7 | 5.84 | 5.84 | +0.14 (+2.46%) | 14,174,288 |
| 24 Jun 2024 | CNY | 5.97 | 5.97 | 5.66 | 5.7 | 5.7 | -0.3 (-5%) | 11,258,300 |
| 21 Jun 2024 | CNY | 5.99 | 6.07 | 5.9 | 6 | 6 | +0.01 (+0.17%) | 9,067,400 |
| 20 Jun 2024 | CNY | 6.19 | 6.21 | 5.97 | 5.99 | 5.99 | -0.21 (-3.39%) | 11,163,500 |
| 19 Jun 2024 | CNY | 6.23 | 6.27 | 6.15 | 6.2 | 6.2 | -0.03 (-0.48%) | 10,745,895 |
| 18 Jun 2024 | CNY | 6.01 | 6.24 | 5.99 | 6.23 | 6.23 | +0.22 (+3.66%) | 14,143,600 |
| 17 Jun 2024 | CNY | 6.02 | 6.08 | 5.93 | 6.01 | 6.01 | -0.01 (-0.17%) | 10,499,395 |
| 14 Jun 2024 | CNY | 5.9 | 6.03 | 5.82 | 6.02 | 6.02 | +0.05 (+0.84%) | 11,507,532 |
| 13 Jun 2024 | CNY | 6.06 | 6.08 | 5.93 | 5.97 | 5.97 | -0.05 (-0.83%) | 10,796,823 |
| 12 Jun 2024 | CNY | 5.88 | 6.04 | 5.85 | 6.02 | 6.02 | +0.11 (+1.86%) | 11,638,323 |
| 11 Jun 2024 | CNY | 5.92 | 5.94 | 5.7 | 5.91 | 5.91 | +0.03 (+0.51%) | 12,903,300 |
| 7 Jun 2024 | CNY | 5.73 | 5.93 | 5.72 | 5.88 | 5.88 | +0.21 (+3.70%) | 19,543,750 |
| 6 Jun 2024 | CNY | 5.98 | 6.03 | 5.59 | 5.67 | 5.67 | -0.3 (-5.03%) | 21,644,900 |
| 5 Jun 2024 | CNY | 6.09 | 6.16 | 5.97 | 5.97 | 5.97 | -0.1 (-1.65%) | 13,811,346 |
| 4 Jun 2024 | CNY | 6.16 | 6.18 | 5.95 | 6.07 | 6.07 | -0.13 (-2.10%) | 18,881,320 |
| 3 Jun 2024 | CNY | 6.36 | 6.37 | 6.13 | 6.2 | 6.2 | -0.12 (-1.90%) | 16,791,800 |
| 31 May 2024 | CNY | 6.18 | 6.49 | 6.18 | 6.32 | 6.32 | +0.12 (+1.94%) | 19,361,000 |
| 30 May 2024 | CNY | 6.22 | 6.3 | 6.15 | 6.2 | 6.2 | -0.08 (-1.27%) | 12,538,331 |
| 29 May 2024 | CNY | 6.25 | 6.45 | 6.19 | 6.28 | 6.28 | +0.03 (+0.48%) | 16,596,446 |
| 28 May 2024 | CNY | 6.32 | 6.39 | 6.22 | 6.25 | 6.25 | -0.07 (-1.11%) | 14,150,887 |
| 27 May 2024 | CNY | 6.34 | 6.38 | 6.12 | 6.32 | 6.32 | -0.02 (-0.32%) | 23,083,100 |
| 24 May 2024 | CNY | 6.39 | 6.52 | 6.33 | 6.34 | 6.34 | -0.09 (-1.40%) | 15,306,941 |
| 23 May 2024 | CNY | 6.52 | 6.58 | 6.38 | 6.43 | 6.43 | -0.16 (-2.43%) | 21,380,553 |
| 22 May 2024 | CNY | 6.4 | 6.67 | 6.39 | 6.59 | 6.59 | +0.11 (+1.70%) | 22,647,189 |
| 21 May 2024 | CNY | 6.6 | 6.73 | 6.44 | 6.48 | 6.48 | -0.15 (-2.26%) | 28,099,900 |
| 20 May 2024 | CNY | 6.55 | 6.68 | 6.45 | 6.63 | 6.63 | -0.26 (-3.77%) | 36,206,000 |
| 17 May 2024 | CNY | 6.96 | 6.97 | 6.66 | 6.89 | 6.89 | -0.22 (-3.09%) | 51,786,637 |
| 16 May 2024 | CNY | 6.65 | 7.33 | 6.57 | 7.11 | 7.11 | +0.39 (+5.80%) | 72,181,226 |
| 15 May 2024 | CNY | 6.21 | 6.9 | 6.19 | 6.72 | 6.72 | +0.51 (+8.21%) | 50,681,759 |
