| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 7.79 | 7.79 | 7.28 | 7.3 | 7.3 | -0.25 (-3.31%) | 9,300,600 |
| 26 Jun 2024 | CNY | 7.25 | 7.56 | 7.08 | 7.55 | 7.55 | +0.26 (+3.57%) | 11,576,900 |
| 25 Jun 2024 | CNY | 7.35 | 7.58 | 7.24 | 7.29 | 7.29 | -0.01 (-0.14%) | 11,236,900 |
| 24 Jun 2024 | CNY | 7.6 | 7.6 | 7.29 | 7.3 | 7.3 | -0.38 (-4.95%) | 12,292,400 |
| 21 Jun 2024 | CNY | 7.79 | 7.9 | 7.64 | 7.68 | 7.68 | -0.12 (-1.54%) | 10,894,300 |
| 20 Jun 2024 | CNY | 8.18 | 8.23 | 7.79 | 7.8 | 7.8 | -0.48 (-5.80%) | 20,580,328 |
| 19 Jun 2024 | CNY | 8.12 | 8.42 | 8.08 | 8.28 | 8.28 | +0.32 (+4.02%) | 27,509,141 |
| 18 Jun 2024 | CNY | 7.55 | 8.1 | 7.51 | 7.96 | 7.96 | +0.37 (+4.87%) | 21,468,042 |
| 17 Jun 2024 | CNY | 7.24 | 7.95 | 7.19 | 7.59 | 7.59 | +0.35 (+4.83%) | 19,165,042 |
| 14 Jun 2024 | CNY | 7.25 | 7.29 | 7.12 | 7.24 | 7.24 | -0.04 (-0.55%) | 8,555,900 |
| 13 Jun 2024 | CNY | 7.4 | 7.44 | 7.25 | 7.28 | 7.28 | -0.1 (-1.36%) | 7,340,800 |
| 12 Jun 2024 | CNY | 7.28 | 7.52 | 7.25 | 7.38 | 7.38 | +0.05 (+0.68%) | 8,633,583 |
| 11 Jun 2024 | CNY | 7.22 | 7.35 | 6.93 | 7.33 | 7.33 | +0.06 (+0.83%) | 8,886,999 |
| 7 Jun 2024 | CNY | 7.57 | 7.62 | 7.21 | 7.27 | 7.27 | -0.17 (-2.28%) | 16,100,900 |
| 6 Jun 2024 | CNY | 8.22 | 8.29 | 7.27 | 7.44 | 7.44 | -0.92 (-11.00%) | 30,344,204 |
| 5 Jun 2024 | CNY | 8.33 | 8.64 | 8.23 | 8.36 | 8.36 | -0.17 (-1.99%) | 16,970,094 |
| 4 Jun 2024 | CNY | 8.37 | 8.76 | 8.16 | 8.53 | 8.53 | +0.16 (+1.91%) | 26,122,036 |
| 3 Jun 2024 | CNY | 8.17 | 8.47 | 8.11 | 8.37 | 8.37 | +0.34 (+4.23%) | 24,758,343 |
| 31 May 2024 | CNY | 7.94 | 8.07 | 7.9 | 8.03 | 8.03 | +0.09 (+1.13%) | 6,774,067 |
| 30 May 2024 | CNY | 7.93 | 8 | 7.8 | 7.94 | 7.94 | +0.01 (+0.13%) | 5,511,100 |
| 29 May 2024 | CNY | 8 | 8.11 | 7.92 | 7.93 | 7.93 | -0.09 (-1.12%) | 6,597,100 |
| 28 May 2024 | CNY | 7.94 | 8.12 | 7.82 | 8.02 | 8.02 | +0.03 (+0.38%) | 8,309,600 |
| 27 May 2024 | CNY | 8 | 8.06 | 7.73 | 7.99 | 7.99 | -0.07 (-0.87%) | 11,530,719 |
| 24 May 2024 | CNY | 8.07 | 8.39 | 8.06 | 8.06 | 8.06 | +0.11 (+1.38%) | 14,460,900 |
| 23 May 2024 | CNY | 8.09 | 8.12 | 7.94 | 7.95 | 7.95 | -0.18 (-2.21%) | 7,520,100 |
| 22 May 2024 | CNY | 8.15 | 8.16 | 8.01 | 8.13 | 8.13 | +0.03 (+0.37%) | 7,559,000 |
| 21 May 2024 | CNY | 8.24 | 8.24 | 8.07 | 8.1 | 8.1 | -0.13 (-1.58%) | 7,202,000 |
| 20 May 2024 | CNY | 8.23 | 8.34 | 8.18 | 8.23 | 8.23 | -0.06 (-0.72%) | 9,526,626 |
| 17 May 2024 | CNY | 8.08 | 8.36 | 8.01 | 8.29 | 8.29 | +0.24 (+2.98%) | 13,664,399 |
| 16 May 2024 | CNY | 8.06 | 8.16 | 8.02 | 8.05 | 8.05 | +0.04 (+0.50%) | 6,298,959 |
