| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 5.6 | 5.63 | 5.5 | 5.54 | 5.54 | -0.07 (-1.25%) | 10,100,700 |
| 2 Jul 2024 | CNY | 5.57 | 5.65 | 5.51 | 5.61 | 5.61 | +0.03 (+0.54%) | 13,137,300 |
| 1 Jul 2024 | CNY | 5.43 | 5.63 | 5.42 | 5.58 | 5.58 | +0.1 (+1.82%) | 16,292,160 |
| 28 Jun 2024 | CNY | 5.35 | 5.61 | 5.33 | 5.48 | 5.48 | +0.13 (+2.43%) | 17,376,040 |
| 27 Jun 2024 | CNY | 5.42 | 5.47 | 5.33 | 5.35 | 5.35 | -0.08 (-1.47%) | 10,338,700 |
| 26 Jun 2024 | CNY | 5.25 | 5.49 | 5.25 | 5.43 | 5.43 | +0.13 (+2.45%) | 14,043,200 |
| 25 Jun 2024 | CNY | 5.37 | 5.43 | 5.26 | 5.3 | 5.3 | -0.17 (-3.11%) | 14,367,020 |
| 24 Jun 2024 | CNY | 5.4 | 5.61 | 5.38 | 5.47 | 5.47 | -0.01 (-0.18%) | 18,822,510 |
| 21 Jun 2024 | CNY | 5.53 | 5.59 | 5.45 | 5.48 | 5.48 | -0.07 (-1.26%) | 12,298,100 |
| 20 Jun 2024 | CNY | 5.75 | 5.77 | 5.54 | 5.55 | 5.55 | -0.19 (-3.31%) | 18,004,182 |
| 19 Jun 2024 | CNY | 5.91 | 5.92 | 5.74 | 5.74 | 5.74 | -0.17 (-2.88%) | 15,589,220 |
| 18 Jun 2024 | CNY | 5.9 | 5.92 | 5.74 | 5.91 | 5.91 | +0.08 (+1.37%) | 17,051,580 |
| 17 Jun 2024 | CNY | 5.94 | 5.95 | 5.72 | 5.83 | 5.83 | -0.16 (-2.67%) | 18,799,821 |
| 14 Jun 2024 | CNY | 6.04 | 6.14 | 5.96 | 5.99 | 5.99 | -0.06 (-0.99%) | 21,219,970 |
| 13 Jun 2024 | CNY | 6.09 | 6.17 | 5.92 | 6.05 | 6.05 | -0.06 (-0.98%) | 28,155,809 |
| 12 Jun 2024 | CNY | 5.97 | 6.33 | 5.91 | 6.11 | 6.11 | +0.07 (+1.16%) | 36,708,699 |
| 11 Jun 2024 | CNY | 5.78 | 6.05 | 5.66 | 6.04 | 6.04 | +0.26 (+4.50%) | 32,829,062 |
| 7 Jun 2024 | CNY | 5.76 | 5.87 | 5.63 | 5.78 | 5.78 | -0.01 (-0.17%) | 31,029,029 |
| 6 Jun 2024 | CNY | 5.87 | 6.2 | 5.62 | 5.79 | 5.79 | -0.17 (-2.85%) | 44,945,421 |
| 5 Jun 2024 | CNY | 6.2 | 6.35 | 5.9 | 5.96 | 5.96 | -0.54 (-8.31%) | 49,794,919 |
| 4 Jun 2024 | CNY | 5.89 | 6.58 | 5.81 | 6.5 | 6.5 | +0.51 (+8.51%) | 71,616,635 |
| 3 Jun 2024 | CNY | 6.41 | 6.41 | 5.99 | 5.99 | 5.99 | -0.66 (-9.92%) | 64,336,160 |
| 31 May 2024 | CNY | 6.7 | 7.26 | 6.53 | 6.65 | 6.65 | -0.6 (-8.28%) | 92,790,859 |
| 30 May 2024 | CNY | 8.37 | 8.87 | 7.25 | 7.25 | 7.25 | -0.81 (-10.05%) | 111,757,441 |
| 29 May 2024 | CNY | 8.06 | 8.06 | 7.8 | 8.06 | 8.06 | +0.73 (+9.96%) | 72,659,084 |
| 28 May 2024 | CNY | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | +0.67 (+10.06%) | 14,680,492 |
| 27 May 2024 | CNY | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | +0.61 (+10.08%) | 4,284,394 |
| 24 May 2024 | CNY | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | +0.55 (+10.00%) | 3,365,309 |
| 23 May 2024 | CNY | 5.7 | 5.72 | 5.47 | 5.5 | 5.5 | -0.2 (-3.51%) | 4,306,340 |
| 22 May 2024 | CNY | 5.7 | 5.76 | 5.66 | 5.7 | 5.7 | +0.02 (+0.35%) | 3,366,045 |
