| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 7.25 | 7.44 | 7.22 | 7.23 | 7.23 | -0.04 (-0.55%) | 25,998,300 |
| 27 Jun 2024 | CNY | 7.43 | 7.49 | 7.19 | 7.27 | 7.27 | -0.1 (-1.36%) | 16,128,526 |
| 26 Jun 2024 | CNY | 6.72 | 7.51 | 6.64 | 7.37 | 7.37 | +0.62 (+9.19%) | 18,848,972 |
| 25 Jun 2024 | CNY | 6.9 | 7.01 | 6.67 | 6.75 | 6.75 | -0.12 (-1.75%) | 11,066,400 |
| 24 Jun 2024 | CNY | 7.22 | 7.22 | 6.85 | 6.87 | 6.87 | -0.38 (-5.24%) | 13,789,872 |
| 21 Jun 2024 | CNY | 7.38 | 7.4 | 7.2 | 7.25 | 7.25 | -0.12 (-1.63%) | 9,576,660 |
| 20 Jun 2024 | CNY | 7.68 | 7.73 | 7.34 | 7.37 | 7.37 | -0.32 (-4.16%) | 14,046,750 |
| 19 Jun 2024 | CNY | 7.72 | 7.87 | 7.69 | 7.69 | 7.69 | -0.03 (-0.39%) | 12,425,950 |
| 18 Jun 2024 | CNY | 7.55 | 7.75 | 7.52 | 7.72 | 7.72 | +0.22 (+2.93%) | 13,530,250 |
| 17 Jun 2024 | CNY | 7.47 | 7.58 | 7.43 | 7.5 | 7.5 | -0.04 (-0.53%) | 8,982,038 |
| 14 Jun 2024 | CNY | 7.48 | 7.56 | 7.39 | 7.54 | 7.54 | +0.04 (+0.53%) | 10,841,789 |
| 13 Jun 2024 | CNY | 7.64 | 7.67 | 7.41 | 7.5 | 7.5 | 0.0 (0.0%) | 11,706,557 |
| 12 Jun 2024 | CNY | 7.37 | 7.61 | 7.33 | 7.5 | 7.5 | +0.15 (+2.04%) | 13,780,789 |
| 11 Jun 2024 | CNY | 7.16 | 7.39 | 6.94 | 7.35 | 7.35 | +0.19 (+2.65%) | 13,267,714 |
| 7 Jun 2024 | CNY | 7.18 | 7.29 | 7.06 | 7.16 | 7.16 | +0.1 (+1.42%) | 12,231,500 |
| 6 Jun 2024 | CNY | 7.59 | 7.66 | 7.06 | 7.06 | 7.06 | -0.53 (-6.98%) | 26,282,634 |
| 5 Jun 2024 | CNY | 7.62 | 7.76 | 7.59 | 7.59 | 7.59 | -0.13 (-1.68%) | 10,504,944 |
| 4 Jun 2024 | CNY | 7.85 | 8.03 | 7.55 | 7.72 | 7.72 | -0.07 (-0.90%) | 16,561,231 |
| 3 Jun 2024 | CNY | 8.02 | 8.09 | 7.74 | 7.79 | 7.79 | -0.33 (-4.06%) | 21,922,119 |
| 31 May 2024 | CNY | 7.83 | 8.31 | 7.83 | 8.12 | 8.12 | +0.33 (+4.24%) | 27,036,779 |
| 30 May 2024 | CNY | 7.52 | 7.85 | 7.49 | 7.79 | 7.79 | +0.04 (+0.52%) | 19,085,023 |
| 29 May 2024 | CNY | 8.12 | 8.36 | 7.69 | 7.75 | 7.75 | -0.09 (-1.15%) | 25,455,623 |
| 28 May 2024 | CNY | 7.91 | 8.06 | 7.75 | 7.84 | 7.84 | -0.08 (-1.01%) | 13,314,208 |
| 27 May 2024 | CNY | 7.95 | 8 | 7.72 | 7.92 | 7.92 | +0.01 (+0.13%) | 11,793,773 |
| 24 May 2024 | CNY | 8.16 | 8.19 | 7.9 | 7.91 | 7.91 | -0.21 (-2.59%) | 13,411,000 |
| 23 May 2024 | CNY | 8.35 | 8.41 | 8.09 | 8.12 | 8.12 | -0.27 (-3.22%) | 14,720,287 |
| 22 May 2024 | CNY | 8.32 | 8.55 | 8.25 | 8.39 | 8.39 | +0.06 (+0.72%) | 13,712,003 |
| 21 May 2024 | CNY | 8.5 | 8.53 | 8.25 | 8.33 | 8.33 | -0.2 (-2.34%) | 17,849,330 |
| 20 May 2024 | CNY | 8.47 | 8.75 | 8.38 | 8.53 | 8.53 | -0.07 (-0.81%) | 18,077,800 |
| 17 May 2024 | CNY | 8.33 | 8.63 | 8.26 | 8.6 | 8.6 | +0.25 (+2.99%) | 20,664,901 |
