| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 7.78 | 7.78 | 7.1 | 7.12 | 7.12 | -0.25 (-3.39%) | 20,296,842 |
| 26 Jun 2024 | CNY | 7.16 | 7.42 | 6.99 | 7.37 | 7.37 | +0.18 (+2.50%) | 24,002,398 |
| 25 Jun 2024 | CNY | 7.64 | 7.76 | 7.12 | 7.19 | 7.19 | -0.47 (-6.14%) | 34,375,304 |
| 24 Jun 2024 | CNY | 7.8 | 8.08 | 7.58 | 7.66 | 7.66 | -0.24 (-3.04%) | 28,064,007 |
| 21 Jun 2024 | CNY | 7.78 | 8.05 | 7.7 | 7.9 | 7.9 | -0.12 (-1.50%) | 24,090,875 |
| 20 Jun 2024 | CNY | 8.52 | 8.52 | 8 | 8.02 | 8.02 | -0.49 (-5.76%) | 43,842,608 |
| 19 Jun 2024 | CNY | 8.35 | 8.56 | 8.3 | 8.51 | 8.51 | +0.16 (+1.92%) | 50,183,561 |
| 18 Jun 2024 | CNY | 8.35 | 8.39 | 8.23 | 8.35 | 8.35 | -0.07 (-0.83%) | 37,719,584 |
| 17 Jun 2024 | CNY | 8.09 | 8.48 | 7.98 | 8.42 | 8.42 | +0.34 (+4.21%) | 53,072,623 |
| 14 Jun 2024 | CNY | 8.22 | 8.29 | 7.99 | 8.08 | 8.08 | -0.3 (-3.58%) | 49,090,585 |
| 13 Jun 2024 | CNY | 8.2 | 8.88 | 8.15 | 8.38 | 8.38 | +0.26 (+3.20%) | 82,215,041 |
| 12 Jun 2024 | CNY | 8.11 | 8.2 | 8.03 | 8.12 | 8.12 | -0.16 (-1.93%) | 46,049,456 |
| 11 Jun 2024 | CNY | 7.85 | 8.28 | 7.81 | 8.28 | 8.28 | +0.46 (+5.88%) | 73,073,057 |
| 7 Jun 2024 | CNY | 7.47 | 7.83 | 7.36 | 7.82 | 7.82 | +0.35 (+4.69%) | 47,039,927 |
| 6 Jun 2024 | CNY | 7.54 | 7.8 | 7.36 | 7.47 | 7.47 | +0.03 (+0.40%) | 37,299,978 |
| 5 Jun 2024 | CNY | 7.54 | 7.8 | 7.44 | 7.44 | 7.44 | -0.13 (-1.72%) | 25,726,370 |
| 4 Jun 2024 | CNY | 7.71 | 7.76 | 7.42 | 7.57 | 7.57 | -0.19 (-2.45%) | 28,545,835 |
| 3 Jun 2024 | CNY | 7.8 | 7.88 | 7.61 | 7.76 | 7.76 | -0.05 (-0.64%) | 35,099,653 |
| 31 May 2024 | CNY | 7.69 | 8.03 | 7.66 | 7.81 | 7.81 | +0.06 (+0.77%) | 48,728,327 |
| 30 May 2024 | CNY | 7.58 | 7.82 | 7.53 | 7.75 | 7.75 | +0.12 (+1.57%) | 42,145,408 |
| 29 May 2024 | CNY | 7.48 | 7.87 | 7.48 | 7.63 | 7.63 | +0.07 (+0.93%) | 41,184,077 |
| 28 May 2024 | CNY | 7.48 | 7.91 | 7.38 | 7.56 | 7.56 | +0.08 (+1.07%) | 62,659,575 |
| 27 May 2024 | CNY | 6.76 | 7.52 | 6.65 | 7.48 | 7.48 | +0.72 (+10.65%) | 48,976,059 |
| 24 May 2024 | CNY | 7 | 7.02 | 6.76 | 6.76 | 6.76 | -0.24 (-3.43%) | 12,173,461 |
| 23 May 2024 | CNY | 7.09 | 7.13 | 6.98 | 7 | 7 | -0.11 (-1.55%) | 11,637,541 |
| 22 May 2024 | CNY | 7.12 | 7.17 | 7.03 | 7.11 | 7.11 | -0.01 (-0.14%) | 9,133,617 |
| 21 May 2024 | CNY | 7.25 | 7.28 | 7.09 | 7.12 | 7.12 | -0.15 (-2.06%) | 11,349,380 |
| 20 May 2024 | CNY | 7.21 | 7.42 | 7.2 | 7.27 | 7.27 | +0.06 (+0.83%) | 13,342,324 |
| 17 May 2024 | CNY | 7.07 | 7.23 | 6.98 | 7.21 | 7.21 | +0.16 (+2.27%) | 12,734,305 |
| 16 May 2024 | CNY | 7.1 | 7.19 | 7.03 | 7.05 | 7.05 | +0.02 (+0.28%) | 10,342,690 |
