| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 5.37 | 5.41 | 5.25 | 5.26 | 5.26 | -0.12 (-2.23%) | 9,569,500 |
| 21 Jun 2024 | CNY | 5.39 | 5.46 | 5.35 | 5.38 | 5.38 | 0.0 (0.0%) | 6,076,400 |
| 20 Jun 2024 | CNY | 5.51 | 5.54 | 5.36 | 5.38 | 5.38 | -0.14 (-2.54%) | 13,074,570 |
| 19 Jun 2024 | CNY | 5.6 | 5.6 | 5.51 | 5.52 | 5.52 | -0.06 (-1.08%) | 5,506,480 |
| 18 Jun 2024 | CNY | 5.54 | 5.61 | 5.52 | 5.58 | 5.58 | +0.02 (+0.36%) | 6,080,942 |
| 17 Jun 2024 | CNY | 5.58 | 5.64 | 5.52 | 5.56 | 5.56 | -0.03 (-0.54%) | 8,760,245 |
| 14 Jun 2024 | CNY | 5.59 | 5.63 | 5.53 | 5.59 | 5.59 | -0.01 (-0.18%) | 9,878,402 |
| 13 Jun 2024 | CNY | 5.75 | 5.75 | 5.6 | 5.6 | 5.6 | -0.13 (-2.27%) | 7,808,299 |
| 12 Jun 2024 | CNY | 5.72 | 5.77 | 5.68 | 5.73 | 5.73 | +0.02 (+0.35%) | 8,122,920 |
| 11 Jun 2024 | CNY | 5.67 | 5.72 | 5.63 | 5.71 | 5.71 | +0.01 (+0.18%) | 6,630,605 |
| 7 Jun 2024 | CNY | 5.59 | 5.73 | 5.59 | 5.7 | 5.7 | +0.11 (+1.97%) | 9,237,400 |
| 6 Jun 2024 | CNY | 5.66 | 5.72 | 5.55 | 5.59 | 5.59 | -0.11 (-1.93%) | 13,270,030 |
| 5 Jun 2024 | CNY | 5.89 | 5.9 | 5.69 | 5.7 | 5.7 | -0.03 (-0.52%) | 11,496,867 |
| 4 Jun 2024 | CNY | 5.68 | 5.74 | 5.6 | 5.73 | 5.73 | +0.03 (+0.53%) | 6,900,849 |
| 3 Jun 2024 | CNY | 5.81 | 5.82 | 5.63 | 5.7 | 5.7 | -0.13 (-2.23%) | 10,504,200 |
| 31 May 2024 | CNY | 5.86 | 5.89 | 5.82 | 5.83 | 5.83 | -0.04 (-0.68%) | 7,302,000 |
| 30 May 2024 | CNY | 5.87 | 5.96 | 5.85 | 5.87 | 5.87 | -0.02 (-0.34%) | 9,145,201 |
| 29 May 2024 | CNY | 5.87 | 5.93 | 5.84 | 5.89 | 5.89 | +0.02 (+0.34%) | 6,604,060 |
| 28 May 2024 | CNY | 5.88 | 5.97 | 5.86 | 5.87 | 5.87 | -0.06 (-1.01%) | 6,407,386 |
| 27 May 2024 | CNY | 5.94 | 5.94 | 5.85 | 5.93 | 5.93 | +0.04 (+0.68%) | 6,042,013 |
| 24 May 2024 | CNY | 5.84 | 5.95 | 5.82 | 5.89 | 5.89 | +0.06 (+1.03%) | 8,553,276 |
| 23 May 2024 | CNY | 6 | 6.03 | 5.82 | 5.83 | 5.83 | -0.21 (-3.48%) | 14,201,728 |
| 22 May 2024 | CNY | 6.08 | 6.12 | 6.01 | 6.04 | 6.04 | -0.06 (-0.98%) | 9,996,399 |
| 21 May 2024 | CNY | 6.18 | 6.18 | 6.06 | 6.1 | 6.1 | -0.07 (-1.13%) | 10,087,814 |
| 20 May 2024 | CNY | 6.1 | 6.22 | 6.1 | 6.17 | 6.17 | +0.08 (+1.31%) | 12,801,000 |
| 17 May 2024 | CNY | 6.03 | 6.09 | 5.99 | 6.09 | 6.09 | +0.08 (+1.33%) | 10,599,813 |
| 16 May 2024 | CNY | 6.05 | 6.08 | 5.99 | 6.01 | 6.01 | -0.03 (-0.50%) | 8,422,900 |
| 15 May 2024 | CNY | 6.15 | 6.16 | 6.02 | 6.04 | 6.04 | -0.09 (-1.47%) | 9,814,500 |
| 14 May 2024 | CNY | 6.11 | 6.18 | 6.11 | 6.13 | 6.13 | +0.01 (+0.16%) | 9,452,614 |
| 13 May 2024 | CNY | 6.16 | 6.16 | 6.08 | 6.12 | 6.12 | -0.07 (-1.13%) | 10,061,541 |
