| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.47 | 5.58 | 5.43 | 5.58 | 5.58 | +0.09 (+1.64%) | 22,664,259 |
| 25 Jun 2024 | CNY | 5.46 | 5.6 | 5.46 | 5.49 | 5.49 | -0.01 (-0.18%) | 21,323,067 |
| 24 Jun 2024 | CNY | 5.6 | 5.65 | 5.46 | 5.5 | 5.5 | -0.1 (-1.79%) | 22,388,077 |
| 21 Jun 2024 | CNY | 5.5 | 5.64 | 5.47 | 5.6 | 5.6 | +0.08 (+1.45%) | 21,954,457 |
| 20 Jun 2024 | CNY | 5.75 | 5.77 | 5.5 | 5.52 | 5.52 | -0.24 (-4.17%) | 31,507,985 |
| 19 Jun 2024 | CNY | 5.87 | 5.89 | 5.75 | 5.76 | 5.76 | -0.11 (-1.87%) | 27,854,959 |
| 18 Jun 2024 | CNY | 5.61 | 5.91 | 5.61 | 5.87 | 5.87 | +0.25 (+4.45%) | 37,577,534 |
| 17 Jun 2024 | CNY | 5.49 | 5.67 | 5.49 | 5.62 | 5.62 | +0.09 (+1.63%) | 27,604,060 |
| 14 Jun 2024 | CNY | 5.48 | 5.55 | 5.44 | 5.53 | 5.53 | +0.05 (+0.91%) | 18,127,545 |
| 13 Jun 2024 | CNY | 5.61 | 5.61 | 5.45 | 5.48 | 5.48 | -0.12 (-2.14%) | 20,318,360 |
| 12 Jun 2024 | CNY | 5.57 | 5.69 | 5.54 | 5.6 | 5.6 | +0.04 (+0.72%) | 20,071,480 |
| 11 Jun 2024 | CNY | 5.52 | 5.59 | 5.47 | 5.56 | 5.56 | +0.04 (+0.72%) | 25,623,760 |
| 7 Jun 2024 | CNY | 5.62 | 5.67 | 5.49 | 5.52 | 5.52 | -0.05 (-0.90%) | 32,119,722 |
| 6 Jun 2024 | CNY | 5.68 | 5.72 | 5.47 | 5.57 | 5.57 | -0.11 (-1.94%) | 45,920,890 |
| 5 Jun 2024 | CNY | 5.89 | 5.92 | 5.66 | 5.68 | 5.68 | -0.23 (-3.89%) | 27,468,219 |
| 4 Jun 2024 | CNY | 5.83 | 5.92 | 5.74 | 5.91 | 5.91 | +0.08 (+1.37%) | 31,991,000 |
| 3 Jun 2024 | CNY | 5.93 | 5.97 | 5.8 | 5.83 | 5.83 | -0.14 (-2.35%) | 28,036,243 |
| 31 May 2024 | CNY | 5.94 | 6.07 | 5.91 | 5.97 | 5.97 | 0.0 (0.0%) | 21,713,216 |
| 30 May 2024 | CNY | 5.99 | 6.1 | 5.96 | 5.97 | 5.97 | -0.01 (-0.17%) | 28,211,566 |
| 29 May 2024 | CNY | 5.95 | 6.05 | 5.91 | 5.98 | 5.98 | +0.01 (+0.17%) | 26,382,343 |
| 28 May 2024 | CNY | 5.93 | 6.01 | 5.89 | 5.97 | 5.97 | +0.06 (+1.02%) | 32,429,334 |
| 27 May 2024 | CNY | 5.88 | 5.93 | 5.71 | 5.91 | 5.91 | +0.08 (+1.37%) | 34,322,953 |
| 24 May 2024 | CNY | 5.93 | 6.01 | 5.8 | 5.83 | 5.83 | -0.09 (-1.52%) | 31,370,216 |
| 23 May 2024 | CNY | 6.04 | 6.07 | 5.88 | 5.92 | 5.92 | -0.17 (-2.79%) | 38,508,758 |
| 22 May 2024 | CNY | 6.1 | 6.14 | 6.02 | 6.09 | 6.09 | +0.02 (+0.33%) | 23,383,084 |
| 21 May 2024 | CNY | 6.14 | 6.21 | 6.02 | 6.07 | 6.07 | -0.05 (-0.82%) | 24,653,486 |
| 20 May 2024 | CNY | 6.03 | 6.18 | 5.99 | 6.12 | 6.12 | +0.09 (+1.49%) | 42,170,660 |
| 17 May 2024 | CNY | 6.23 | 6.24 | 5.95 | 6.03 | 6.03 | -0.23 (-3.67%) | 63,996,909 |
| 16 May 2024 | CNY | 6.22 | 6.34 | 6.13 | 6.26 | 6.26 | +0.14 (+2.29%) | 45,174,790 |
| 15 May 2024 | CNY | 6.21 | 6.31 | 6.11 | 6.12 | 6.12 | -0.13 (-2.08%) | 34,115,258 |
