| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 5.39 | 5.47 | 5.35 | 5.44 | 5.44 | +0.1 (+1.87%) | 64,801,712 |
| 28 Jun 2024 | CNY | 5.22 | 5.4 | 5.21 | 5.34 | 5.34 | +0.1 (+1.91%) | 74,911,937 |
| 27 Jun 2024 | CNY | 5.38 | 5.42 | 5.23 | 5.24 | 5.24 | -0.17 (-3.14%) | 80,812,791 |
| 26 Jun 2024 | CNY | 5.27 | 5.42 | 5.23 | 5.41 | 5.41 | +0.16 (+3.05%) | 76,461,888 |
| 25 Jun 2024 | CNY | 5.24 | 5.31 | 5.21 | 5.25 | 5.25 | 0.0 (0.0%) | 49,915,583 |
| 24 Jun 2024 | CNY | 5.32 | 5.32 | 5.16 | 5.25 | 5.25 | -0.11 (-2.05%) | 81,003,589 |
| 21 Jun 2024 | CNY | 5.37 | 5.41 | 5.33 | 5.36 | 5.36 | -0.11 (-2.01%) | 47,321,281 |
| 20 Jun 2024 | CNY | 5.53 | 5.63 | 5.45 | 5.47 | 5.47 | -0.05 (-0.91%) | 64,359,971 |
| 19 Jun 2024 | CNY | 5.48 | 5.57 | 5.48 | 5.52 | 5.52 | +0.05 (+0.91%) | 62,929,638 |
| 18 Jun 2024 | CNY | 5.44 | 5.49 | 5.4 | 5.47 | 5.47 | +0.06 (+1.11%) | 49,945,202 |
| 17 Jun 2024 | CNY | 5.48 | 5.56 | 5.41 | 5.41 | 5.41 | -0.12 (-2.17%) | 55,463,926 |
| 14 Jun 2024 | CNY | 5.49 | 5.55 | 5.48 | 5.53 | 5.53 | +0.01 (+0.18%) | 44,864,952 |
| 13 Jun 2024 | CNY | 5.57 | 5.58 | 5.47 | 5.52 | 5.52 | -0.05 (-0.90%) | 61,475,453 |
| 12 Jun 2024 | CNY | 5.48 | 5.59 | 5.47 | 5.57 | 5.57 | +0.07 (+1.27%) | 70,448,709 |
| 11 Jun 2024 | CNY | 5.55 | 5.55 | 5.43 | 5.5 | 5.5 | -0.19 (-3.34%) | 109,765,410 |
| 7 Jun 2024 | CNY | 5.8 | 5.83 | 5.65 | 5.69 | 5.69 | -0.04 (-0.70%) | 73,990,646 |
| 6 Jun 2024 | CNY | 5.7 | 5.83 | 5.7 | 5.73 | 5.73 | +0.07 (+1.24%) | 102,649,118 |
| 5 Jun 2024 | CNY | 5.72 | 5.74 | 5.64 | 5.66 | 5.66 | -0.13 (-2.25%) | 67,632,837 |
| 4 Jun 2024 | CNY | 5.58 | 5.8 | 5.56 | 5.79 | 5.79 | +0.21 (+3.76%) | 94,558,891 |
| 3 Jun 2024 | CNY | 5.71 | 5.72 | 5.52 | 5.58 | 5.58 | -0.17 (-2.96%) | 111,464,237 |
| 31 May 2024 | CNY | 5.78 | 5.82 | 5.7 | 5.75 | 5.75 | -0.01 (-0.17%) | 76,463,482 |
| 30 May 2024 | CNY | 5.99 | 6.02 | 5.74 | 5.76 | 5.76 | -0.25 (-4.16%) | 160,017,376 |
| 29 May 2024 | CNY | 5.8 | 6.02 | 5.75 | 6.01 | 6.01 | +0.21 (+3.62%) | 198,067,382 |
| 28 May 2024 | CNY | 5.75 | 5.93 | 5.72 | 5.8 | 5.8 | +0.09 (+1.58%) | 139,922,276 |
| 27 May 2024 | CNY | 5.63 | 5.72 | 5.61 | 5.71 | 5.71 | +0.08 (+1.42%) | 64,912,038 |
| 24 May 2024 | CNY | 5.58 | 5.7 | 5.58 | 5.63 | 5.63 | +0.03 (+0.54%) | 79,307,018 |
| 23 May 2024 | CNY | 5.69 | 5.69 | 5.56 | 5.6 | 5.6 | -0.24 (-4.11%) | 130,187,736 |
| 22 May 2024 | CNY | 5.9 | 5.94 | 5.81 | 5.84 | 5.84 | -0.05 (-0.85%) | 90,935,804 |
| 21 May 2024 | CNY | 6.05 | 6.11 | 5.85 | 5.89 | 5.89 | -0.11 (-1.83%) | 142,829,471 |
| 20 May 2024 | CNY | 5.95 | 6.04 | 5.86 | 6 | 6 | +0.21 (+3.63%) | 238,785,952 |
