| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 6.97 | 7.12 | 6.97 | 7.12 | 7.12 | +0.09 (+1.28%) | 119,462,000 |
| 3 Jun 2024 | CNY | 6.97 | 7.14 | 6.97 | 7.03 | 7.03 | +0.06 (+0.86%) | 149,124,863 |
| 31 May 2024 | CNY | 6.95 | 7.03 | 6.94 | 6.97 | 6.97 | 0.0 (0.0%) | 97,302,232 |
| 30 May 2024 | CNY | 6.95 | 7.06 | 6.92 | 6.97 | 6.97 | +0.01 (+0.14%) | 87,097,460 |
| 29 May 2024 | CNY | 6.95 | 6.99 | 6.87 | 6.96 | 6.96 | -0.01 (-0.14%) | 81,611,339 |
| 28 May 2024 | CNY | 7.06 | 7.09 | 6.97 | 6.97 | 6.97 | -0.07 (-0.99%) | 90,850,311 |
| 27 May 2024 | CNY | 6.84 | 7.05 | 6.84 | 7.04 | 7.04 | +0.2 (+2.92%) | 125,921,330 |
| 24 May 2024 | CNY | 6.84 | 6.93 | 6.81 | 6.84 | 6.84 | -0.01 (-0.15%) | 88,549,183 |
| 23 May 2024 | CNY | 6.98 | 6.99 | 6.83 | 6.85 | 6.85 | -0.15 (-2.14%) | 134,335,988 |
| 22 May 2024 | CNY | 7.05 | 7.08 | 6.99 | 7 | 7 | -0.08 (-1.13%) | 104,621,804 |
| 21 May 2024 | CNY | 7.07 | 7.14 | 7.03 | 7.08 | 7.08 | 0.0 (0.0%) | 100,956,549 |
| 20 May 2024 | CNY | 7.1 | 7.1 | 6.96 | 7.08 | 7.08 | -0.03 (-0.42%) | 154,757,202 |
| 17 May 2024 | CNY | 7.11 | 7.14 | 7.05 | 7.11 | 7.11 | 0.0 (0.0%) | 117,446,763 |
| 16 May 2024 | CNY | 7.19 | 7.22 | 7.09 | 7.11 | 7.11 | -0.08 (-1.11%) | 144,755,063 |
| 15 May 2024 | CNY | 7.3 | 7.39 | 7.18 | 7.19 | 7.19 | -0.15 (-2.04%) | 142,743,094 |
| 14 May 2024 | CNY | 7.43 | 7.55 | 7.28 | 7.34 | 7.34 | -0.16 (-2.13%) | 223,442,307 |
| 13 May 2024 | CNY | 7.28 | 7.7 | 7.28 | 7.5 | 7.5 | +0.33 (+4.60%) | 429,637,546 |
| 10 May 2024 | CNY | 7.12 | 7.21 | 7.05 | 7.17 | 7.17 | +0.07 (+0.99%) | 182,024,049 |
| 9 May 2024 | CNY | 7.02 | 7.14 | 7 | 7.1 | 7.1 | +0.03 (+0.42%) | 155,704,963 |
| 8 May 2024 | CNY | 7.04 | 7.07 | 6.93 | 7.07 | 7.07 | -0.01 (-0.14%) | 116,945,645 |
| 7 May 2024 | CNY | 7.16 | 7.16 | 7.04 | 7.08 | 7.08 | -0.07 (-0.98%) | 158,752,096 |
| 6 May 2024 | CNY | 7.08 | 7.16 | 7.03 | 7.15 | 7.15 | +0.16 (+2.29%) | 233,656,127 |
| 30 Apr 2024 | CNY | 7.1 | 7.18 | 6.98 | 6.99 | 6.99 | -0.1 (-1.41%) | 214,920,436 |
| 29 Apr 2024 | CNY | 7.21 | 7.25 | 7.06 | 7.09 | 7.09 | -0.14 (-1.94%) | 287,382,880 |
| 26 Apr 2024 | CNY | 7.25 | 7.33 | 7.21 | 7.23 | 7.23 | -0.04 (-0.55%) | 205,396,275 |
| 25 Apr 2024 | CNY | 7.24 | 7.32 | 7.16 | 7.27 | 7.27 | 0.0 (0.0%) | 160,212,063 |
| 24 Apr 2024 | CNY | 7.31 | 7.33 | 7.18 | 7.27 | 7.27 | -0.01 (-0.14%) | 212,880,407 |
| 23 Apr 2024 | CNY | 7.4 | 7.44 | 7.18 | 7.28 | 7.28 | -0.15 (-2.02%) | 248,605,230 |
| 22 Apr 2024 | CNY | 7.8 | 7.84 | 7.39 | 7.43 | 7.43 | -0.37 (-4.74%) | 327,728,275 |
| 19 Apr 2024 | CNY | 7.7 | 7.96 | 7.66 | 7.8 | 7.8 | +0.03 (+0.39%) | 314,944,005 |
