| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.9 | 6.07 | 5.82 | 6.07 | 6.07 | +0.23 (+3.94%) | 3,178,149 |
| 25 Jun 2024 | CNY | 5.82 | 5.89 | 5.76 | 5.84 | 5.84 | +0.02 (+0.34%) | 3,351,837 |
| 24 Jun 2024 | CNY | 6.04 | 6.04 | 5.76 | 5.82 | 5.82 | -0.23 (-3.80%) | 4,229,141 |
| 21 Jun 2024 | CNY | 6 | 6.09 | 5.97 | 6.05 | 6.05 | +0.03 (+0.50%) | 1,904,601 |
| 20 Jun 2024 | CNY | 6.13 | 6.24 | 6.01 | 6.02 | 6.02 | -0.14 (-2.27%) | 2,889,145 |
| 19 Jun 2024 | CNY | 6.22 | 6.23 | 6.14 | 6.16 | 6.16 | -0.02 (-0.32%) | 2,352,502 |
| 18 Jun 2024 | CNY | 6.19 | 6.25 | 6.17 | 6.18 | 6.18 | -0.03 (-0.48%) | 2,964,343 |
| 17 Jun 2024 | CNY | 6.3 | 6.32 | 6.2 | 6.21 | 6.21 | -0.12 (-1.90%) | 2,743,301 |
| 14 Jun 2024 | CNY | 6.42 | 6.46 | 6.28 | 6.33 | 6.33 | -0.09 (-1.40%) | 2,876,001 |
| 13 Jun 2024 | CNY | 6.48 | 6.57 | 6.38 | 6.42 | 6.42 | -0.1 (-1.53%) | 2,853,450 |
| 12 Jun 2024 | CNY | 6.56 | 6.57 | 6.39 | 6.52 | 6.52 | +0.08 (+1.24%) | 3,088,900 |
| 11 Jun 2024 | CNY | 6.43 | 6.47 | 6.27 | 6.44 | 6.44 | 0.0 (0.0%) | 3,067,901 |
| 7 Jun 2024 | CNY | 6.32 | 6.44 | 6.3 | 6.44 | 6.44 | +0.2 (+3.21%) | 4,163,365 |
| 6 Jun 2024 | CNY | 6.45 | 6.54 | 6.18 | 6.24 | 6.24 | -0.22 (-3.41%) | 6,182,728 |
| 5 Jun 2024 | CNY | 6.55 | 6.58 | 6.44 | 6.46 | 6.46 | -0.13 (-1.97%) | 2,876,900 |
| 4 Jun 2024 | CNY | 6.7 | 6.7 | 6.5 | 6.59 | 6.59 | -0.07 (-1.05%) | 3,560,200 |
| 3 Jun 2024 | CNY | 6.75 | 6.78 | 6.58 | 6.66 | 6.66 | -0.09 (-1.33%) | 3,998,171 |
| 31 May 2024 | CNY | 6.86 | 6.86 | 6.72 | 6.75 | 6.75 | -0.06 (-0.88%) | 3,342,100 |
| 30 May 2024 | CNY | 6.81 | 6.99 | 6.79 | 6.81 | 6.81 | -0.07 (-1.02%) | 3,785,600 |
| 29 May 2024 | CNY | 6.81 | 6.93 | 6.76 | 6.88 | 6.88 | +0.07 (+1.03%) | 3,517,131 |
| 28 May 2024 | CNY | 6.93 | 7 | 6.8 | 6.81 | 6.81 | -0.14 (-2.01%) | 4,118,688 |
| 27 May 2024 | CNY | 6.79 | 6.95 | 6.72 | 6.95 | 6.95 | +0.16 (+2.36%) | 4,369,200 |
| 24 May 2024 | CNY | 6.84 | 6.87 | 6.75 | 6.79 | 6.79 | -0.01 (-0.15%) | 3,806,451 |
| 23 May 2024 | CNY | 6.96 | 6.96 | 6.78 | 6.8 | 6.8 | -0.16 (-2.30%) | 5,169,900 |
| 22 May 2024 | CNY | 7.12 | 7.14 | 6.94 | 6.96 | 6.96 | -0.17 (-2.38%) | 6,725,882 |
| 21 May 2024 | CNY | 7.23 | 7.25 | 7.09 | 7.13 | 7.13 | -0.12 (-1.66%) | 6,074,253 |
| 20 May 2024 | CNY | 7.26 | 7.31 | 7.18 | 7.25 | 7.25 | +0.02 (+0.28%) | 5,227,800 |
| 17 May 2024 | CNY | 7.06 | 7.24 | 7.06 | 7.23 | 7.23 | +0.09 (+1.26%) | 6,622,331 |
| 16 May 2024 | CNY | 7.22 | 7.35 | 7.09 | 7.14 | 7.14 | -0.04 (-0.56%) | 7,311,600 |
| 15 May 2024 | CNY | 7.21 | 7.28 | 7.03 | 7.18 | 7.18 | +0.03 (+0.42%) | 7,609,600 |
