| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 7.49 | 7.53 | 7.23 | 7.49 | 7.49 | -0.02 (-0.27%) | 97,090,529 |
| 12 Jun 2024 | CNY | 7.44 | 7.57 | 7.44 | 7.51 | 7.51 | +0.06 (+0.81%) | 29,547,137 |
| 11 Jun 2024 | CNY | 7.42 | 7.49 | 7.37 | 7.45 | 7.45 | 0.0 (0.0%) | 33,581,726 |
| 7 Jun 2024 | CNY | 7.44 | 7.52 | 7.42 | 7.45 | 7.45 | +0.01 (+0.13%) | 27,184,692 |
| 6 Jun 2024 | CNY | 7.49 | 7.52 | 7.41 | 7.44 | 7.44 | -0.06 (-0.80%) | 53,330,972 |
| 5 Jun 2024 | CNY | 7.58 | 7.63 | 7.47 | 7.5 | 7.5 | -0.08 (-1.06%) | 39,949,835 |
| 4 Jun 2024 | CNY | 7.43 | 7.59 | 7.42 | 7.58 | 7.58 | +0.14 (+1.88%) | 44,046,952 |
| 3 Jun 2024 | CNY | 7.46 | 7.48 | 7.38 | 7.44 | 7.44 | -0.03 (-0.40%) | 43,975,801 |
| 31 May 2024 | CNY | 7.52 | 7.56 | 7.47 | 7.47 | 7.47 | -0.02 (-0.27%) | 33,797,790 |
| 30 May 2024 | CNY | 7.52 | 7.55 | 7.45 | 7.49 | 7.49 | -0.07 (-0.93%) | 42,484,860 |
| 29 May 2024 | CNY | 7.55 | 7.62 | 7.51 | 7.56 | 7.56 | 0.0 (0.0%) | 30,376,347 |
| 28 May 2024 | CNY | 7.68 | 7.75 | 7.55 | 7.56 | 7.56 | -0.14 (-1.82%) | 46,894,420 |
| 27 May 2024 | CNY | 7.61 | 7.72 | 7.58 | 7.7 | 7.7 | +0.1 (+1.32%) | 50,075,685 |
| 24 May 2024 | CNY | 7.61 | 7.81 | 7.57 | 7.6 | 7.6 | -0.05 (-0.65%) | 61,037,777 |
| 23 May 2024 | CNY | 7.8 | 7.85 | 7.62 | 7.65 | 7.65 | -0.14 (-1.80%) | 71,126,458 |
| 22 May 2024 | CNY | 7.55 | 7.84 | 7.54 | 7.79 | 7.79 | +0.24 (+3.18%) | 123,557,688 |
| 21 May 2024 | CNY | 7.54 | 7.56 | 7.48 | 7.55 | 7.55 | +0.01 (+0.13%) | 74,643,163 |
| 20 May 2024 | CNY | 7.36 | 7.55 | 7.33 | 7.54 | 7.54 | +0.18 (+2.45%) | 137,218,141 |
| 17 May 2024 | CNY | 7.2 | 7.36 | 7.18 | 7.36 | 7.36 | +0.17 (+2.36%) | 90,089,623 |
| 16 May 2024 | CNY | 7.25 | 7.27 | 7.18 | 7.19 | 7.19 | -0.05 (-0.69%) | 45,423,202 |
| 15 May 2024 | CNY | 7.25 | 7.27 | 7.2 | 7.24 | 7.24 | -0.03 (-0.41%) | 49,835,100 |
| 14 May 2024 | CNY | 7.3 | 7.31 | 7.19 | 7.27 | 7.27 | -0.02 (-0.27%) | 55,424,629 |
| 13 May 2024 | CNY | 7.3 | 7.32 | 7.25 | 7.29 | 7.29 | -0.04 (-0.55%) | 42,544,040 |
| 10 May 2024 | CNY | 7.33 | 7.35 | 7.24 | 7.33 | 7.33 | 0.0 (0.0%) | 49,129,169 |
| 9 May 2024 | CNY | 7.27 | 7.38 | 7.26 | 7.33 | 7.33 | +0.07 (+0.96%) | 78,491,049 |
| 8 May 2024 | CNY | 7.26 | 7.31 | 7.22 | 7.26 | 7.26 | -0.03 (-0.41%) | 32,122,901 |
| 7 May 2024 | CNY | 7.37 | 7.39 | 7.26 | 7.29 | 7.29 | -0.1 (-1.35%) | 65,387,274 |
| 6 May 2024 | CNY | 7.43 | 7.5 | 7.36 | 7.39 | 7.39 | +0.01 (+0.14%) | 71,553,817 |
| 30 Apr 2024 | CNY | 7.37 | 7.4 | 7.31 | 7.38 | 7.38 | -0.03 (-0.40%) | 71,166,371 |
| 29 Apr 2024 | CNY | 7.35 | 7.42 | 7.18 | 7.41 | 7.41 | -0.2 (-2.63%) | 179,354,166 |
