| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 5.36 | 5.37 | 5.2 | 5.22 | 5.22 | -0.14 (-2.61%) | 5,442,800 |
| 26 Jun 2024 | CNY | 5.22 | 5.36 | 5.15 | 5.36 | 5.36 | +0.14 (+2.68%) | 7,640,185 |
| 25 Jun 2024 | CNY | 5.25 | 5.33 | 5.19 | 5.22 | 5.22 | -0.03 (-0.57%) | 4,233,700 |
| 24 Jun 2024 | CNY | 5.37 | 5.37 | 5.23 | 5.25 | 5.25 | -0.13 (-2.42%) | 6,233,800 |
| 21 Jun 2024 | CNY | 5.36 | 5.44 | 5.29 | 5.38 | 5.38 | +0.05 (+0.94%) | 6,567,168 |
| 20 Jun 2024 | CNY | 5.32 | 5.38 | 5.28 | 5.33 | 5.33 | -0.01 (-0.19%) | 4,959,800 |
| 19 Jun 2024 | CNY | 5.44 | 5.46 | 5.33 | 5.34 | 5.34 | -0.08 (-1.48%) | 4,291,525 |
| 18 Jun 2024 | CNY | 5.38 | 5.48 | 5.34 | 5.42 | 5.42 | +0.04 (+0.74%) | 4,399,313 |
| 17 Jun 2024 | CNY | 5.48 | 5.52 | 5.35 | 5.38 | 5.38 | -0.08 (-1.47%) | 9,626,458 |
| 14 Jun 2024 | CNY | 5.47 | 5.5 | 5.39 | 5.46 | 5.46 | 0.0 (0.0%) | 5,556,100 |
| 13 Jun 2024 | CNY | 5.51 | 5.54 | 5.43 | 5.46 | 5.46 | -0.07 (-1.27%) | 7,335,700 |
| 12 Jun 2024 | CNY | 5.48 | 5.58 | 5.47 | 5.53 | 5.53 | 0.0 (0.0%) | 5,794,964 |
| 11 Jun 2024 | CNY | 5.61 | 5.68 | 5.47 | 5.53 | 5.53 | -0.1 (-1.78%) | 6,099,200 |
| 7 Jun 2024 | CNY | 5.56 | 5.64 | 5.51 | 5.63 | 5.63 | +0.11 (+1.99%) | 5,554,700 |
| 6 Jun 2024 | CNY | 5.54 | 5.64 | 5.43 | 5.52 | 5.52 | -0.06 (-1.08%) | 6,446,267 |
| 5 Jun 2024 | CNY | 5.72 | 5.77 | 5.58 | 5.58 | 5.58 | -0.02 (-0.36%) | 6,909,700 |
| 4 Jun 2024 | CNY | 5.56 | 5.62 | 5.38 | 5.6 | 5.6 | +0.05 (+0.90%) | 7,218,400 |
| 3 Jun 2024 | CNY | 5.77 | 5.8 | 5.51 | 5.55 | 5.55 | -0.26 (-4.48%) | 9,204,900 |
| 31 May 2024 | CNY | 5.88 | 5.93 | 5.8 | 5.81 | 5.81 | -0.1 (-1.69%) | 5,635,484 |
| 30 May 2024 | CNY | 5.93 | 6.01 | 5.86 | 5.91 | 5.91 | -0.06 (-1.01%) | 4,427,300 |
| 29 May 2024 | CNY | 5.87 | 6.06 | 5.82 | 5.97 | 5.97 | +0.08 (+1.36%) | 5,993,308 |
| 28 May 2024 | CNY | 5.88 | 5.94 | 5.83 | 5.89 | 5.89 | -0.01 (-0.17%) | 5,178,845 |
| 27 May 2024 | CNY | 5.93 | 5.98 | 5.83 | 5.9 | 5.9 | 0.0 (0.0%) | 5,947,008 |
| 24 May 2024 | CNY | 5.86 | 6.02 | 5.86 | 5.9 | 5.9 | +0.02 (+0.34%) | 6,207,500 |
| 23 May 2024 | CNY | 6.01 | 6.04 | 5.86 | 5.88 | 5.88 | -0.17 (-2.81%) | 8,106,200 |
| 22 May 2024 | CNY | 6.09 | 6.12 | 6 | 6.05 | 6.05 | -0.01 (-0.17%) | 10,360,400 |
| 21 May 2024 | CNY | 6.21 | 6.21 | 6 | 6.06 | 6.06 | -0.12 (-1.94%) | 8,303,800 |
| 20 May 2024 | CNY | 6.18 | 6.23 | 6.15 | 6.18 | 6.18 | +0.02 (+0.32%) | 6,862,200 |
| 17 May 2024 | CNY | 6.14 | 6.22 | 6.09 | 6.16 | 6.16 | +0.02 (+0.33%) | 6,576,400 |
| 16 May 2024 | CNY | 6.18 | 6.25 | 6.12 | 6.14 | 6.14 | -0.02 (-0.32%) | 8,246,320 |
