| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 7.75 | 7.75 | 7.34 | 7.43 | 7.43 | -0.24 (-3.13%) | 2,552,100 |
| 3 Jul 2024 | CNY | 7.91 | 7.91 | 7.64 | 7.67 | 7.67 | -0.19 (-2.42%) | 2,612,100 |
| 2 Jul 2024 | CNY | 7.79 | 7.92 | 7.71 | 7.86 | 7.86 | +0.08 (+1.03%) | 2,600,044 |
| 1 Jul 2024 | CNY | 7.66 | 7.86 | 7.6 | 7.78 | 7.78 | +0.11 (+1.43%) | 2,673,500 |
| 28 Jun 2024 | CNY | 7.75 | 7.84 | 7.61 | 7.67 | 7.67 | +0.02 (+0.26%) | 2,418,200 |
| 27 Jun 2024 | CNY | 7.81 | 7.82 | 7.6 | 7.65 | 7.65 | -0.15 (-1.92%) | 2,739,570 |
| 26 Jun 2024 | CNY | 7.49 | 7.83 | 7.31 | 7.8 | 7.8 | +0.31 (+4.14%) | 3,916,395 |
| 25 Jun 2024 | CNY | 7.4 | 7.6 | 7.36 | 7.49 | 7.49 | +0.02 (+0.27%) | 2,850,423 |
| 24 Jun 2024 | CNY | 7.78 | 7.87 | 7.43 | 7.47 | 7.47 | -0.4 (-5.08%) | 3,466,608 |
| 21 Jun 2024 | CNY | 7.94 | 7.99 | 7.66 | 7.87 | 7.87 | -0.07 (-0.88%) | 2,167,100 |
| 20 Jun 2024 | CNY | 8.2 | 8.28 | 7.89 | 7.94 | 7.94 | -0.24 (-2.93%) | 2,052,572 |
| 19 Jun 2024 | CNY | 8.19 | 8.24 | 8.11 | 8.18 | 8.18 | 0.0 (0.0%) | 2,230,100 |
| 18 Jun 2024 | CNY | 7.88 | 8.19 | 7.83 | 8.18 | 8.18 | +0.31 (+3.94%) | 3,308,700 |
| 17 Jun 2024 | CNY | 7.92 | 8.01 | 7.84 | 7.87 | 7.87 | -0.14 (-1.75%) | 2,222,872 |
| 14 Jun 2024 | CNY | 7.97 | 8.15 | 7.89 | 8.01 | 8.01 | -0.02 (-0.25%) | 3,066,144 |
| 13 Jun 2024 | CNY | 8.18 | 8.19 | 7.98 | 8.03 | 8.03 | -0.03 (-0.37%) | 2,196,571 |
| 12 Jun 2024 | CNY | 7.91 | 8.08 | 7.87 | 8.06 | 8.06 | +0.16 (+2.03%) | 2,922,771 |
| 11 Jun 2024 | CNY | 7.96 | 7.97 | 7.59 | 7.9 | 7.9 | -0.06 (-0.75%) | 4,077,100 |
| 7 Jun 2024 | CNY | 7.52 | 8.02 | 7.52 | 7.96 | 7.96 | +0.57 (+7.71%) | 5,225,800 |
| 6 Jun 2024 | CNY | 8 | 8.08 | 7.25 | 7.39 | 7.39 | -0.56 (-7.04%) | 4,941,775 |
| 5 Jun 2024 | CNY | 8.3 | 8.31 | 7.9 | 7.95 | 7.95 | -0.39 (-4.68%) | 3,241,889 |
| 4 Jun 2024 | CNY | 8.46 | 8.47 | 8.11 | 8.34 | 8.34 | -0.16 (-1.88%) | 3,686,099 |
| 3 Jun 2024 | CNY | 8.82 | 8.84 | 8.4 | 8.5 | 8.5 | -0.23 (-2.63%) | 2,717,571 |
| 31 May 2024 | CNY | 8.5 | 8.76 | 8.5 | 8.73 | 8.73 | +0.17 (+1.99%) | 2,255,500 |
| 30 May 2024 | CNY | 8.63 | 8.69 | 8.52 | 8.56 | 8.56 | -0.07 (-0.81%) | 2,121,400 |
| 29 May 2024 | CNY | 8.53 | 8.77 | 8.53 | 8.63 | 8.63 | +0.03 (+0.35%) | 2,191,800 |
| 28 May 2024 | CNY | 8.78 | 8.8 | 8.58 | 8.6 | 8.6 | -0.17 (-1.94%) | 2,669,411 |
| 27 May 2024 | CNY | 8.64 | 8.78 | 8.52 | 8.77 | 8.77 | +0.08 (+0.92%) | 3,163,811 |
| 24 May 2024 | CNY | 8.65 | 8.86 | 8.52 | 8.69 | 8.69 | +0.01 (+0.12%) | 3,385,619 |
| 23 May 2024 | CNY | 8.85 | 8.85 | 8.62 | 8.68 | 8.68 | -0.13 (-1.48%) | 2,942,000 |
