| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 8.26 | 8.35 | 8.17 | 8.2 | 8.2 | -0.12 (-1.44%) | 13,427,048 |
| 2 Jul 2024 | CNY | 8.51 | 8.55 | 8.27 | 8.32 | 8.32 | -0.34 (-3.93%) | 29,982,109 |
| 1 Jul 2024 | CNY | 9.05 | 9.05 | 8.63 | 8.66 | 8.66 | +0.04 (+0.46%) | 41,222,895 |
| 28 Jun 2024 | CNY | 8.56 | 8.77 | 8.56 | 8.62 | 8.62 | +0.03 (+0.35%) | 12,863,707 |
| 27 Jun 2024 | CNY | 8.8 | 8.85 | 8.58 | 8.59 | 8.59 | -0.23 (-2.61%) | 8,559,670 |
| 26 Jun 2024 | CNY | 8.6 | 8.84 | 8.51 | 8.82 | 8.82 | +0.18 (+2.08%) | 11,400,588 |
| 25 Jun 2024 | CNY | 8.65 | 8.71 | 8.56 | 8.64 | 8.64 | +0.04 (+0.47%) | 9,737,690 |
| 24 Jun 2024 | CNY | 8.81 | 8.81 | 8.52 | 8.6 | 8.6 | -0.27 (-3.04%) | 14,331,642 |
| 21 Jun 2024 | CNY | 8.89 | 8.98 | 8.84 | 8.87 | 8.87 | -0.01 (-0.11%) | 8,426,900 |
| 20 Jun 2024 | CNY | 9.1 | 9.1 | 8.86 | 8.88 | 8.88 | -0.18 (-1.99%) | 9,866,879 |
| 19 Jun 2024 | CNY | 9.18 | 9.27 | 9.06 | 9.06 | 9.06 | -0.11 (-1.20%) | 9,208,800 |
| 18 Jun 2024 | CNY | 9.05 | 9.28 | 9.03 | 9.17 | 9.17 | +0.13 (+1.44%) | 13,323,680 |
| 17 Jun 2024 | CNY | 9 | 9.14 | 8.97 | 9.04 | 9.04 | +0.03 (+0.33%) | 9,628,696 |
| 14 Jun 2024 | CNY | 8.9 | 9.05 | 8.82 | 9.01 | 9.01 | +0.08 (+0.90%) | 12,937,862 |
| 13 Jun 2024 | CNY | 9.16 | 9.16 | 8.9 | 8.93 | 8.93 | -0.23 (-2.51%) | 13,018,780 |
| 12 Jun 2024 | CNY | 8.95 | 9.24 | 8.94 | 9.16 | 9.16 | +0.18 (+2.00%) | 16,218,190 |
| 11 Jun 2024 | CNY | 8.66 | 9 | 8.65 | 8.98 | 8.98 | +0.12 (+1.35%) | 13,758,348 |
| 7 Jun 2024 | CNY | 8.95 | 8.99 | 8.76 | 8.86 | 8.86 | 0.0 (0.0%) | 17,568,913 |
| 6 Jun 2024 | CNY | 9.25 | 9.32 | 8.8 | 8.86 | 8.86 | -0.4 (-4.32%) | 31,883,022 |
| 5 Jun 2024 | CNY | 9.37 | 9.42 | 9.24 | 9.26 | 9.26 | -0.14 (-1.49%) | 10,101,801 |
| 4 Jun 2024 | CNY | 9.26 | 9.43 | 9.21 | 9.4 | 9.4 | +0.16 (+1.73%) | 14,632,756 |
| 3 Jun 2024 | CNY | 9.56 | 9.58 | 9.13 | 9.24 | 9.24 | -0.34 (-3.55%) | 21,390,815 |
| 31 May 2024 | CNY | 9.65 | 9.74 | 9.58 | 9.58 | 9.58 | -0.08 (-0.83%) | 10,814,569 |
| 30 May 2024 | CNY | 9.81 | 9.9 | 9.63 | 9.66 | 9.66 | -0.23 (-2.33%) | 17,056,929 |
| 29 May 2024 | CNY | 9.6 | 9.99 | 9.57 | 9.89 | 9.89 | +0.27 (+2.81%) | 30,324,406 |
| 28 May 2024 | CNY | 9.72 | 9.89 | 9.6 | 9.62 | 9.62 | -0.12 (-1.23%) | 16,604,749 |
| 27 May 2024 | CNY | 9.81 | 9.82 | 9.56 | 9.74 | 9.74 | +0.01 (+0.10%) | 15,629,730 |
| 24 May 2024 | CNY | 9.61 | 9.83 | 9.59 | 9.73 | 9.73 | +0.06 (+0.62%) | 16,949,697 |
| 23 May 2024 | CNY | 9.99 | 9.99 | 9.63 | 9.67 | 9.67 | -0.45 (-4.45%) | 28,231,181 |
| 22 May 2024 | CNY | 10.14 | 10.37 | 10.08 | 10.12 | 10.12 | +0.02 (+0.20%) | 28,205,400 |
