| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.95 | 6.02 | 5.85 | 5.99 | 5.99 | +0.02 (+0.34%) | 13,817,899 |
| 25 Jun 2024 | CNY | 5.91 | 6.05 | 5.87 | 5.97 | 5.97 | +0.09 (+1.53%) | 13,306,110 |
| 24 Jun 2024 | CNY | 5.96 | 5.99 | 5.8 | 5.88 | 5.88 | -0.12 (-2%) | 16,360,883 |
| 21 Jun 2024 | CNY | 6.01 | 6.08 | 5.97 | 6 | 6 | -0.03 (-0.50%) | 13,062,899 |
| 20 Jun 2024 | CNY | 5.98 | 6.09 | 5.98 | 6.03 | 6.03 | +0.01 (+0.17%) | 13,002,003 |
| 19 Jun 2024 | CNY | 6.14 | 6.2 | 6 | 6.02 | 6.02 | -0.12 (-1.95%) | 17,622,761 |
| 18 Jun 2024 | CNY | 6.19 | 6.25 | 6.11 | 6.14 | 6.14 | -0.07 (-1.13%) | 14,861,433 |
| 17 Jun 2024 | CNY | 6.45 | 6.46 | 6.17 | 6.21 | 6.21 | -0.24 (-3.72%) | 23,969,346 |
| 14 Jun 2024 | CNY | 6.38 | 6.45 | 6.31 | 6.45 | 6.45 | +0.08 (+1.26%) | 19,001,089 |
| 13 Jun 2024 | CNY | 6.39 | 6.43 | 6.33 | 6.37 | 6.37 | -0.09 (-1.39%) | 15,748,083 |
| 12 Jun 2024 | CNY | 6.29 | 6.51 | 6.28 | 6.46 | 6.46 | +0.11 (+1.73%) | 18,531,250 |
| 11 Jun 2024 | CNY | 6.48 | 6.62 | 6.29 | 6.35 | 6.35 | -0.11 (-1.70%) | 21,853,244 |
| 7 Jun 2024 | CNY | 6.36 | 6.48 | 6.32 | 6.46 | 6.46 | +0.08 (+1.25%) | 11,970,218 |
| 6 Jun 2024 | CNY | 6.44 | 6.49 | 6.33 | 6.38 | 6.38 | -0.03 (-0.47%) | 16,645,110 |
| 5 Jun 2024 | CNY | 6.41 | 6.5 | 6.38 | 6.41 | 6.41 | -0.04 (-0.62%) | 12,857,711 |
| 4 Jun 2024 | CNY | 6.46 | 6.47 | 6.34 | 6.45 | 6.45 | 0.0 (0.0%) | 11,656,800 |
| 3 Jun 2024 | CNY | 6.57 | 6.59 | 6.39 | 6.45 | 6.45 | -0.08 (-1.23%) | 13,680,080 |
| 31 May 2024 | CNY | 6.49 | 6.59 | 6.48 | 6.53 | 6.53 | +0.03 (+0.46%) | 10,897,750 |
| 30 May 2024 | CNY | 6.6 | 6.65 | 6.46 | 6.5 | 6.5 | -0.13 (-1.96%) | 11,523,861 |
| 29 May 2024 | CNY | 6.53 | 6.71 | 6.53 | 6.63 | 6.63 | +0.04 (+0.61%) | 13,984,802 |
| 28 May 2024 | CNY | 6.54 | 6.67 | 6.52 | 6.59 | 6.59 | +0.02 (+0.30%) | 15,614,211 |
| 27 May 2024 | CNY | 6.52 | 6.66 | 6.5 | 6.57 | 6.57 | +0.03 (+0.46%) | 13,669,640 |
| 24 May 2024 | CNY | 6.38 | 6.61 | 6.38 | 6.54 | 6.54 | +0.08 (+1.24%) | 17,110,541 |
| 23 May 2024 | CNY | 6.58 | 6.61 | 6.43 | 6.46 | 6.46 | -0.15 (-2.27%) | 18,910,410 |
| 22 May 2024 | CNY | 6.65 | 6.81 | 6.61 | 6.61 | 6.61 | -0.06 (-0.90%) | 18,730,500 |
| 21 May 2024 | CNY | 6.75 | 6.81 | 6.61 | 6.67 | 6.67 | -0.08 (-1.19%) | 21,404,350 |
| 20 May 2024 | CNY | 6.51 | 6.78 | 6.48 | 6.75 | 6.75 | +0.24 (+3.69%) | 29,546,050 |
| 17 May 2024 | CNY | 6.51 | 6.54 | 6.42 | 6.51 | 6.51 | +0.05 (+0.77%) | 16,030,600 |
| 16 May 2024 | CNY | 6.41 | 6.5 | 6.38 | 6.46 | 6.46 | +0.07 (+1.10%) | 18,536,384 |
| 15 May 2024 | CNY | 6.31 | 6.46 | 6.27 | 6.39 | 6.39 | +0.08 (+1.27%) | 21,504,017 |
