| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.52 | 5.63 | 5.47 | 5.62 | 5.62 | +0.08 (+1.44%) | 3,086,850 |
| 25 Jun 2024 | CNY | 5.53 | 5.6 | 5.48 | 5.54 | 5.54 | +0.03 (+0.54%) | 2,340,501 |
| 24 Jun 2024 | CNY | 5.69 | 5.69 | 5.46 | 5.51 | 5.51 | -0.21 (-3.67%) | 3,654,060 |
| 21 Jun 2024 | CNY | 5.69 | 5.74 | 5.65 | 5.72 | 5.72 | +0.03 (+0.53%) | 2,601,000 |
| 20 Jun 2024 | CNY | 5.84 | 5.84 | 5.67 | 5.69 | 5.69 | -0.14 (-2.40%) | 2,867,940 |
| 19 Jun 2024 | CNY | 5.87 | 5.89 | 5.81 | 5.83 | 5.83 | -0.04 (-0.68%) | 1,962,100 |
| 18 Jun 2024 | CNY | 5.76 | 5.89 | 5.73 | 5.87 | 5.87 | +0.12 (+2.09%) | 2,379,700 |
| 17 Jun 2024 | CNY | 5.75 | 5.88 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 3,409,000 |
| 14 Jun 2024 | CNY | 5.78 | 5.83 | 5.72 | 5.76 | 5.76 | -0.03 (-0.52%) | 2,457,300 |
| 13 Jun 2024 | CNY | 5.81 | 5.84 | 5.76 | 5.79 | 5.79 | -0.03 (-0.52%) | 2,761,880 |
| 12 Jun 2024 | CNY | 5.8 | 5.85 | 5.78 | 5.82 | 5.82 | +0.01 (+0.17%) | 2,631,824 |
| 11 Jun 2024 | CNY | 5.85 | 5.85 | 5.72 | 5.81 | 5.81 | -0.05 (-0.85%) | 3,780,124 |
| 7 Jun 2024 | CNY | 5.61 | 5.88 | 5.61 | 5.86 | 5.86 | +0.29 (+5.21%) | 5,854,807 |
| 6 Jun 2024 | CNY | 5.79 | 5.81 | 5.53 | 5.57 | 5.57 | -0.23 (-3.97%) | 5,734,244 |
| 5 Jun 2024 | CNY | 5.88 | 5.91 | 5.79 | 5.8 | 5.8 | -0.12 (-2.03%) | 2,891,440 |
| 4 Jun 2024 | CNY | 5.86 | 5.95 | 5.81 | 5.92 | 5.92 | +0.02 (+0.34%) | 3,707,540 |
| 3 Jun 2024 | CNY | 6.01 | 6.03 | 5.87 | 5.9 | 5.9 | -0.12 (-1.99%) | 4,756,520 |
| 31 May 2024 | CNY | 6.05 | 6.08 | 5.95 | 6.02 | 6.02 | -0.02 (-0.33%) | 3,148,280 |
| 30 May 2024 | CNY | 6.06 | 6.13 | 6.02 | 6.04 | 6.04 | -0.05 (-0.82%) | 3,109,280 |
| 29 May 2024 | CNY | 6.09 | 6.14 | 6.03 | 6.09 | 6.09 | 0.0 (0.0%) | 3,237,040 |
| 28 May 2024 | CNY | 6.19 | 6.2 | 6.07 | 6.09 | 6.09 | -0.1 (-1.62%) | 3,092,500 |
| 27 May 2024 | CNY | 6.09 | 6.19 | 6.05 | 6.19 | 6.19 | +0.1 (+1.64%) | 3,367,172 |
| 24 May 2024 | CNY | 6.06 | 6.15 | 6.02 | 6.09 | 6.09 | +0.03 (+0.50%) | 3,804,120 |
| 23 May 2024 | CNY | 6.19 | 6.21 | 6.03 | 6.06 | 6.06 | -0.17 (-2.73%) | 4,634,120 |
| 22 May 2024 | CNY | 6.25 | 6.31 | 6.21 | 6.23 | 6.23 | -0.13 (-2.04%) | 4,687,518 |
| 21 May 2024 | CNY | 6.43 | 6.43 | 6.35 | 6.36 | 6.36 | -0.08 (-1.24%) | 3,194,440 |
| 20 May 2024 | CNY | 6.43 | 6.47 | 6.38 | 6.44 | 6.44 | +0.02 (+0.31%) | 5,353,979 |
| 17 May 2024 | CNY | 6.46 | 6.48 | 6.33 | 6.42 | 6.42 | -0.02 (-0.31%) | 4,759,620 |
| 16 May 2024 | CNY | 6.4 | 6.52 | 6.4 | 6.44 | 6.44 | +0.03 (+0.47%) | 4,804,155 |
| 15 May 2024 | CNY | 6.51 | 6.52 | 6.4 | 6.41 | 6.41 | -0.13 (-1.99%) | 5,533,460 |
