| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 6.56 | 6.73 | 6.52 | 6.72 | 6.72 | +0.05 (+0.75%) | 4,263,394 |
| 13 Jun 2024 | CNY | 6.8 | 6.85 | 6.63 | 6.67 | 6.67 | -0.17 (-2.49%) | 5,604,476 |
| 12 Jun 2024 | CNY | 6.84 | 6.94 | 6.79 | 6.84 | 6.84 | -0.05 (-0.73%) | 6,122,390 |
| 11 Jun 2024 | CNY | 6.65 | 6.92 | 6.51 | 6.89 | 6.89 | +0.24 (+3.61%) | 7,906,693 |
| 7 Jun 2024 | CNY | 6.56 | 6.7 | 6.56 | 6.65 | 6.65 | +0.14 (+2.15%) | 5,371,955 |
| 6 Jun 2024 | CNY | 6.75 | 6.84 | 6.42 | 6.51 | 6.51 | -0.25 (-3.70%) | 11,849,940 |
| 5 Jun 2024 | CNY | 6.87 | 6.93 | 6.75 | 6.76 | 6.76 | -0.1 (-1.46%) | 6,460,730 |
| 4 Jun 2024 | CNY | 7.33 | 7.33 | 6.66 | 6.86 | 6.86 | -0.46 (-6.28%) | 19,319,330 |
| 3 Jun 2024 | CNY | 7.65 | 7.65 | 7.22 | 7.32 | 7.32 | -0.33 (-4.31%) | 12,151,302 |
| 31 May 2024 | CNY | 7.81 | 7.83 | 7.62 | 7.65 | 7.65 | -0.18 (-2.30%) | 8,079,080 |
| 30 May 2024 | CNY | 7.71 | 7.88 | 7.67 | 7.83 | 7.83 | +0.06 (+0.77%) | 10,651,122 |
| 29 May 2024 | CNY | 7.54 | 7.86 | 7.52 | 7.77 | 7.77 | +0.13 (+1.70%) | 10,477,526 |
| 28 May 2024 | CNY | 7.73 | 7.95 | 7.6 | 7.64 | 7.64 | -0.2 (-2.55%) | 11,941,380 |
| 27 May 2024 | CNY | 7.4 | 7.86 | 7.3 | 7.84 | 7.84 | +0.44 (+5.95%) | 15,435,979 |
| 24 May 2024 | CNY | 7.4 | 7.52 | 7.37 | 7.4 | 7.4 | -0.02 (-0.27%) | 6,040,569 |
| 23 May 2024 | CNY | 7.73 | 7.75 | 7.37 | 7.42 | 7.42 | -0.37 (-4.75%) | 14,868,188 |
| 22 May 2024 | CNY | 7.71 | 7.87 | 7.67 | 7.79 | 7.79 | +0.05 (+0.65%) | 10,099,770 |
| 21 May 2024 | CNY | 7.93 | 8.04 | 7.71 | 7.74 | 7.74 | -0.39 (-4.80%) | 19,653,695 |
| 20 May 2024 | CNY | 7.89 | 8.43 | 7.85 | 8.13 | 8.13 | +0.41 (+5.31%) | 27,330,629 |
| 17 May 2024 | CNY | 7.85 | 7.85 | 7.48 | 7.72 | 7.72 | -0.06 (-0.77%) | 15,590,584 |
| 16 May 2024 | CNY | 7.75 | 7.97 | 7.66 | 7.78 | 7.78 | +0.07 (+0.91%) | 15,862,059 |
| 15 May 2024 | CNY | 7.71 | 7.84 | 7.61 | 7.71 | 7.71 | 0.0 (0.0%) | 11,234,920 |
| 14 May 2024 | CNY | 7.76 | 7.89 | 7.68 | 7.71 | 7.71 | +0.02 (+0.26%) | 12,258,583 |
| 13 May 2024 | CNY | 7.9 | 7.92 | 7.67 | 7.69 | 7.69 | -0.27 (-3.39%) | 16,333,194 |
| 10 May 2024 | CNY | 8.23 | 8.38 | 7.87 | 7.96 | 7.96 | -0.35 (-4.21%) | 32,882,643 |
| 9 May 2024 | CNY | 8.46 | 8.97 | 8.29 | 8.31 | 8.31 | -0.07 (-0.84%) | 38,666,798 |
| 8 May 2024 | CNY | 8.5 | 8.79 | 8.34 | 8.38 | 8.38 | -0.34 (-3.90%) | 38,467,277 |
| 7 May 2024 | CNY | 8.12 | 8.78 | 8.02 | 8.72 | 8.72 | +0.52 (+6.34%) | 47,324,879 |
| 6 May 2024 | CNY | 7.79 | 8.43 | 7.53 | 8.2 | 8.2 | +0.56 (+7.33%) | 32,320,801 |
| 30 Apr 2024 | CNY | 7.36 | 7.66 | 7.25 | 7.64 | 7.64 | +0.3 (+4.09%) | 24,132,597 |
