| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 7.73 | 7.75 | 7.58 | 7.6 | 7.6 | -0.13 (-1.68%) | 33,385,052 |
| 2 Jul 2024 | CNY | 7.81 | 7.89 | 7.7 | 7.73 | 7.73 | -0.1 (-1.28%) | 38,769,194 |
| 1 Jul 2024 | CNY | 7.76 | 7.84 | 7.72 | 7.83 | 7.83 | +0.06 (+0.77%) | 35,831,726 |
| 28 Jun 2024 | CNY | 7.42 | 7.89 | 7.41 | 7.77 | 7.77 | +0.33 (+4.44%) | 68,993,776 |
| 27 Jun 2024 | CNY | 7.41 | 7.52 | 7.39 | 7.44 | 7.44 | -0.01 (-0.13%) | 31,035,128 |
| 26 Jun 2024 | CNY | 7.22 | 7.48 | 7.18 | 7.45 | 7.45 | +0.22 (+3.04%) | 29,319,452 |
| 25 Jun 2024 | CNY | 7.37 | 7.44 | 7.21 | 7.23 | 7.23 | -0.15 (-2.03%) | 34,990,080 |
| 24 Jun 2024 | CNY | 7.61 | 7.66 | 7.37 | 7.38 | 7.38 | -0.25 (-3.28%) | 39,457,900 |
| 21 Jun 2024 | CNY | 7.6 | 7.74 | 7.57 | 7.63 | 7.63 | +0.06 (+0.79%) | 28,719,636 |
| 20 Jun 2024 | CNY | 7.8 | 7.86 | 7.57 | 7.57 | 7.57 | -0.22 (-2.82%) | 44,573,502 |
| 19 Jun 2024 | CNY | 7.9 | 7.92 | 7.78 | 7.79 | 7.79 | -0.14 (-1.77%) | 35,343,120 |
| 18 Jun 2024 | CNY | 7.89 | 7.96 | 7.85 | 7.93 | 7.93 | +0.01 (+0.13%) | 33,744,436 |
| 17 Jun 2024 | CNY | 7.8 | 7.96 | 7.79 | 7.92 | 7.92 | +0.07 (+0.89%) | 48,005,000 |
| 14 Jun 2024 | CNY | 7.67 | 7.86 | 7.66 | 7.85 | 7.85 | +0.14 (+1.82%) | 55,313,312 |
| 13 Jun 2024 | CNY | 7.83 | 7.84 | 7.67 | 7.71 | 7.71 | -0.13 (-1.66%) | 53,459,174 |
| 12 Jun 2024 | CNY | 7.85 | 7.96 | 7.81 | 7.84 | 7.84 | -0.01 (-0.13%) | 47,157,314 |
| 11 Jun 2024 | CNY | 7.78 | 7.88 | 7.68 | 7.85 | 7.85 | +0.04 (+0.51%) | 41,961,812 |
| 7 Jun 2024 | CNY | 7.73 | 7.84 | 7.66 | 7.81 | 7.81 | +0.15 (+1.96%) | 48,540,865 |
| 6 Jun 2024 | CNY | 7.83 | 7.86 | 7.65 | 7.66 | 7.66 | -0.16 (-2.05%) | 58,430,878 |
| 5 Jun 2024 | CNY | 7.78 | 8.02 | 7.77 | 7.82 | 7.82 | 0.0 (0.0%) | 81,585,690 |
| 4 Jun 2024 | CNY | 7.69 | 7.83 | 7.58 | 7.82 | 7.82 | +0.1 (+1.30%) | 46,355,019 |
| 3 Jun 2024 | CNY | 7.74 | 7.84 | 7.64 | 7.72 | 7.72 | -0.04 (-0.52%) | 50,934,145 |
| 31 May 2024 | CNY | 7.54 | 7.79 | 7.52 | 7.76 | 7.76 | +0.22 (+2.92%) | 71,540,396 |
| 30 May 2024 | CNY | 7.31 | 7.6 | 7.28 | 7.54 | 7.54 | +0.19 (+2.59%) | 61,117,845 |
| 29 May 2024 | CNY | 7.45 | 7.53 | 7.28 | 7.35 | 7.35 | -0.04 (-0.54%) | 32,938,020 |
| 28 May 2024 | CNY | 7.42 | 7.55 | 7.37 | 7.39 | 7.39 | -0.08 (-1.07%) | 30,894,300 |
| 27 May 2024 | CNY | 7.4 | 7.47 | 7.24 | 7.47 | 7.47 | +0.09 (+1.22%) | 35,543,512 |
| 24 May 2024 | CNY | 7.44 | 7.5 | 7.36 | 7.38 | 7.38 | -0.13 (-1.73%) | 37,455,117 |
| 23 May 2024 | CNY | 7.65 | 7.71 | 7.5 | 7.51 | 7.51 | -0.15 (-1.96%) | 46,361,399 |
| 22 May 2024 | CNY | 7.62 | 7.71 | 7.56 | 7.66 | 7.66 | +0.03 (+0.39%) | 37,851,785 |
