| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 7.46 | 7.62 | 7.21 | 7.48 | 7.48 | +0.13 (+1.77%) | 14,266,001 |
| 6 Jun 2024 | CNY | 7.72 | 7.8 | 7.21 | 7.35 | 7.35 | -0.55 (-6.96%) | 20,420,205 |
| 5 Jun 2024 | CNY | 7.87 | 8.17 | 7.58 | 7.9 | 7.9 | +0.01 (+0.13%) | 27,616,652 |
| 4 Jun 2024 | CNY | 7.4 | 8.05 | 7.16 | 7.89 | 7.89 | +0.45 (+6.05%) | 29,587,130 |
| 3 Jun 2024 | CNY | 7.62 | 7.76 | 7.28 | 7.44 | 7.44 | -0.16 (-2.11%) | 19,441,915 |
| 31 May 2024 | CNY | 7.6 | 7.65 | 7.44 | 7.6 | 7.6 | +0.04 (+0.53%) | 17,125,201 |
| 30 May 2024 | CNY | 7.92 | 7.93 | 7.54 | 7.56 | 7.56 | -0.41 (-5.14%) | 20,131,888 |
| 29 May 2024 | CNY | 8.17 | 8.3 | 7.85 | 7.97 | 7.97 | -0.23 (-2.80%) | 24,698,252 |
| 28 May 2024 | CNY | 8.77 | 8.79 | 8.16 | 8.2 | 8.2 | -0.68 (-7.66%) | 30,568,861 |
| 27 May 2024 | CNY | 9.09 | 9.2 | 8.6 | 8.88 | 8.88 | -0.18 (-1.99%) | 28,097,834 |
| 24 May 2024 | CNY | 9 | 9.4 | 8.53 | 9.06 | 9.06 | -0.48 (-5.03%) | 41,442,728 |
| 23 May 2024 | CNY | 9.25 | 10.23 | 9.18 | 9.54 | 9.54 | +0.11 (+1.17%) | 56,480,669 |
| 22 May 2024 | CNY | 8.71 | 9.98 | 8.52 | 9.43 | 9.43 | +0.53 (+5.96%) | 56,013,878 |
| 21 May 2024 | CNY | 8.66 | 8.95 | 8.36 | 8.9 | 8.9 | +0.2 (+2.30%) | 40,234,862 |
| 20 May 2024 | CNY | 8.86 | 9.2 | 8.66 | 8.7 | 8.7 | -1.07 (-10.95%) | 51,908,617 |
| 17 May 2024 | CNY | 8.79 | 9.95 | 8.41 | 9.77 | 9.77 | +1.48 (+17.85%) | 75,755,174 |
| 16 May 2024 | CNY | 6.97 | 8.29 | 6.95 | 8.29 | 8.29 | +1.38 (+19.97%) | 42,399,043 |
| 15 May 2024 | CNY | 6.8 | 7.03 | 6.7 | 6.91 | 6.91 | +0.09 (+1.32%) | 8,491,077 |
| 14 May 2024 | CNY | 6.82 | 6.92 | 6.81 | 6.82 | 6.82 | +0.01 (+0.15%) | 5,925,839 |
| 13 May 2024 | CNY | 7.08 | 7.08 | 6.75 | 6.81 | 6.81 | -0.4 (-5.55%) | 11,534,038 |
| 10 May 2024 | CNY | 7.5 | 7.52 | 7.21 | 7.21 | 7.21 | -0.52 (-6.73%) | 12,432,814 |
| 9 May 2024 | CNY | 7.5 | 7.76 | 7.36 | 7.73 | 7.73 | +0.16 (+2.11%) | 15,582,053 |
| 8 May 2024 | CNY | 7.66 | 7.87 | 7.55 | 7.57 | 7.57 | +0.02 (+0.26%) | 16,950,209 |
| 7 May 2024 | CNY | 7.48 | 7.68 | 7.3 | 7.55 | 7.55 | +0.12 (+1.62%) | 13,598,768 |
| 6 May 2024 | CNY | 7.3 | 7.78 | 7.3 | 7.43 | 7.43 | +0.24 (+3.34%) | 14,324,311 |
| 30 Apr 2024 | CNY | 7.7 | 7.7 | 7.15 | 7.19 | 7.19 | -0.6 (-7.70%) | 18,200,846 |
| 29 Apr 2024 | CNY | 7.6 | 7.83 | 7.42 | 7.79 | 7.79 | -0.35 (-4.30%) | 22,574,103 |
| 26 Apr 2024 | CNY | 8.51 | 8.75 | 8.08 | 8.14 | 8.14 | -0.37 (-4.35%) | 29,188,121 |
| 25 Apr 2024 | CNY | 8.5 | 8.65 | 8.41 | 8.51 | 8.51 | -0.34 (-3.84%) | 22,368,683 |
| 24 Apr 2024 | CNY | 7.92 | 8.92 | 7.84 | 8.85 | 8.85 | +0.71 (+8.72%) | 32,282,021 |
