| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 8.38 | 8.53 | 8.28 | 8.3 | 8.3 | -0.12 (-1.43%) | 12,940,632 |
| 26 Jun 2024 | CNY | 8.03 | 8.45 | 7.94 | 8.42 | 8.42 | +0.39 (+4.86%) | 15,562,000 |
| 25 Jun 2024 | CNY | 8.3 | 8.34 | 7.92 | 8.03 | 8.03 | -0.21 (-2.55%) | 16,103,329 |
| 24 Jun 2024 | CNY | 8.41 | 8.51 | 8.2 | 8.24 | 8.24 | -0.23 (-2.72%) | 13,880,835 |
| 21 Jun 2024 | CNY | 8.36 | 8.55 | 8.32 | 8.47 | 8.47 | +0.05 (+0.59%) | 11,738,603 |
| 20 Jun 2024 | CNY | 8.65 | 8.66 | 8.38 | 8.42 | 8.42 | -0.19 (-2.21%) | 16,815,821 |
| 19 Jun 2024 | CNY | 8.7 | 8.8 | 8.6 | 8.61 | 8.61 | -0.04 (-0.46%) | 22,150,430 |
| 18 Jun 2024 | CNY | 8.48 | 8.68 | 8.43 | 8.65 | 8.65 | +0.18 (+2.13%) | 22,850,477 |
| 17 Jun 2024 | CNY | 8.26 | 8.69 | 8.26 | 8.47 | 8.47 | +0.13 (+1.56%) | 33,884,003 |
| 14 Jun 2024 | CNY | 8.18 | 8.36 | 8.08 | 8.34 | 8.34 | +0.18 (+2.21%) | 17,987,786 |
| 13 Jun 2024 | CNY | 8.15 | 8.28 | 8.02 | 8.16 | 8.16 | +0.07 (+0.87%) | 13,840,034 |
| 12 Jun 2024 | CNY | 8.15 | 8.24 | 8.09 | 8.09 | 8.09 | -0.11 (-1.34%) | 15,717,332 |
| 11 Jun 2024 | CNY | 7.8 | 8.25 | 7.63 | 8.2 | 8.2 | +0.36 (+4.59%) | 22,530,330 |
| 7 Jun 2024 | CNY | 7.91 | 8.13 | 7.79 | 7.84 | 7.84 | +0.22 (+2.89%) | 19,716,548 |
| 6 Jun 2024 | CNY | 8.09 | 8.15 | 7.6 | 7.62 | 7.62 | -0.47 (-5.81%) | 23,600,101 |
| 5 Jun 2024 | CNY | 8.1 | 8.23 | 8.02 | 8.09 | 8.09 | +0.07 (+0.87%) | 15,864,221 |
| 4 Jun 2024 | CNY | 8.04 | 8.16 | 7.86 | 8.02 | 8.02 | +0.06 (+0.75%) | 13,747,457 |
| 3 Jun 2024 | CNY | 8.18 | 8.33 | 7.9 | 7.96 | 7.96 | -0.22 (-2.69%) | 13,134,898 |
| 31 May 2024 | CNY | 7.83 | 8.27 | 7.83 | 8.18 | 8.18 | +0.31 (+3.94%) | 14,201,152 |
| 30 May 2024 | CNY | 7.81 | 7.9 | 7.68 | 7.87 | 7.87 | +0.07 (+0.90%) | 6,438,764 |
| 29 May 2024 | CNY | 7.85 | 7.92 | 7.73 | 7.8 | 7.8 | -0.06 (-0.76%) | 6,371,729 |
| 28 May 2024 | CNY | 7.95 | 7.99 | 7.84 | 7.86 | 7.86 | -0.11 (-1.38%) | 6,778,855 |
| 27 May 2024 | CNY | 7.98 | 7.98 | 7.79 | 7.97 | 7.97 | +0.07 (+0.89%) | 8,062,100 |
| 24 May 2024 | CNY | 8.04 | 8.07 | 7.85 | 7.9 | 7.9 | -0.11 (-1.37%) | 8,276,111 |
| 23 May 2024 | CNY | 8.22 | 8.22 | 7.98 | 8.01 | 8.01 | -0.19 (-2.32%) | 9,655,720 |
| 22 May 2024 | CNY | 8.16 | 8.25 | 8.12 | 8.2 | 8.2 | +0.04 (+0.49%) | 5,900,281 |
| 21 May 2024 | CNY | 8.29 | 8.3 | 8.14 | 8.16 | 8.16 | -0.09 (-1.09%) | 5,850,676 |
| 20 May 2024 | CNY | 8.18 | 8.38 | 8.18 | 8.25 | 8.25 | +0.01 (+0.12%) | 10,314,106 |
| 17 May 2024 | CNY | 8.12 | 8.24 | 8.03 | 8.24 | 8.24 | +0.15 (+1.85%) | 8,594,913 |
| 16 May 2024 | CNY | 8.05 | 8.18 | 8.05 | 8.09 | 8.09 | +0.08 (+1.00%) | 7,690,500 |
