| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Jun 2024 | CNY | 8.16 | 8.18 | 8.11 | 8.15 | 8.15 | -0.02 (-0.24%) | 12,822,740 |
| 19 Jun 2024 | CNY | 8.16 | 8.22 | 8.14 | 8.17 | 8.17 | -0.02 (-0.24%) | 12,074,956 |
| 18 Jun 2024 | CNY | 8.18 | 8.26 | 8.12 | 8.19 | 8.19 | +0.03 (+0.37%) | 20,581,786 |
| 17 Jun 2024 | CNY | 8.03 | 8.26 | 7.98 | 8.16 | 8.16 | +0.13 (+1.62%) | 35,078,257 |
| 14 Jun 2024 | CNY | 8.34 | 8.5 | 7.95 | 8.03 | 8.03 | -0.34 (-4.06%) | 91,480,587 |
| 13 Jun 2024 | CNY | 8.39 | 8.48 | 8.36 | 8.37 | 8.37 | -0.03 (-0.36%) | 31,173,758 |
| 12 Jun 2024 | CNY | 8.16 | 8.41 | 8.13 | 8.4 | 8.4 | +0.24 (+2.94%) | 38,556,418 |
| 11 Jun 2024 | CNY | 8.19 | 8.25 | 8.14 | 8.16 | 8.16 | -0.03 (-0.37%) | 19,404,064 |
| 7 Jun 2024 | CNY | 8.19 | 8.2 | 8.1 | 8.19 | 8.19 | +0.09 (+1.11%) | 20,786,963 |
| 6 Jun 2024 | CNY | 8.17 | 8.2 | 8.09 | 8.1 | 8.1 | -0.05 (-0.61%) | 22,101,500 |
| 5 Jun 2024 | CNY | 8.19 | 8.24 | 8.14 | 8.15 | 8.15 | -0.04 (-0.49%) | 17,302,120 |
| 4 Jun 2024 | CNY | 8.11 | 8.2 | 8.05 | 8.19 | 8.19 | +0.06 (+0.74%) | 23,801,004 |
| 3 Jun 2024 | CNY | 7.96 | 8.26 | 7.87 | 8.13 | 8.13 | +0.27 (+3.44%) | 59,899,662 |
| 31 May 2024 | CNY | 7.77 | 7.9 | 7.76 | 7.86 | 7.86 | +0.12 (+1.55%) | 30,137,806 |
| 30 May 2024 | CNY | 7.7 | 7.82 | 7.66 | 7.74 | 7.74 | +0.06 (+0.78%) | 24,559,739 |
| 29 May 2024 | CNY | 7.66 | 7.76 | 7.61 | 7.68 | 7.68 | +0.03 (+0.39%) | 21,292,471 |
| 28 May 2024 | CNY | 7.63 | 7.72 | 7.6 | 7.65 | 7.65 | +0.03 (+0.39%) | 20,530,696 |
| 27 May 2024 | CNY | 7.58 | 7.66 | 7.57 | 7.62 | 7.62 | +0.04 (+0.53%) | 17,223,432 |
| 24 May 2024 | CNY | 7.6 | 7.66 | 7.57 | 7.58 | 7.58 | -0.03 (-0.39%) | 13,333,580 |
| 23 May 2024 | CNY | 7.66 | 7.67 | 7.57 | 7.61 | 7.61 | -0.05 (-0.65%) | 15,186,313 |
| 22 May 2024 | CNY | 7.56 | 7.68 | 7.53 | 7.66 | 7.66 | +0.09 (+1.19%) | 21,760,966 |
| 21 May 2024 | CNY | 7.69 | 7.7 | 7.53 | 7.57 | 7.57 | -0.14 (-1.82%) | 29,257,989 |
| 20 May 2024 | CNY | 7.71 | 7.75 | 7.65 | 7.71 | 7.71 | +0.01 (+0.13%) | 17,022,054 |
| 17 May 2024 | CNY | 7.66 | 7.71 | 7.63 | 7.7 | 7.7 | +0.04 (+0.52%) | 16,922,531 |
| 16 May 2024 | CNY | 7.63 | 7.7 | 7.61 | 7.66 | 7.66 | +0.04 (+0.52%) | 18,374,248 |
| 15 May 2024 | CNY | 7.63 | 7.69 | 7.57 | 7.62 | 7.62 | -0.03 (-0.39%) | 16,004,334 |
| 14 May 2024 | CNY | 7.67 | 7.68 | 7.61 | 7.65 | 7.65 | 0.0 (0.0%) | 17,156,760 |
| 13 May 2024 | CNY | 7.6 | 7.69 | 7.55 | 7.65 | 7.65 | +0.04 (+0.53%) | 21,988,340 |
| 10 May 2024 | CNY | 7.52 | 7.62 | 7.46 | 7.61 | 7.61 | +0.09 (+1.20%) | 26,242,570 |
| 9 May 2024 | CNY | 7.36 | 7.54 | 7.34 | 7.52 | 7.52 | +0.17 (+2.31%) | 34,505,006 |
