| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.76 | 6.08 | 5.73 | 6.07 | 6.07 | +0.32 (+5.57%) | 22,321,300 |
| 25 Jun 2024 | CNY | 5.71 | 5.82 | 5.7 | 5.75 | 5.75 | +0.05 (+0.88%) | 11,319,258 |
| 24 Jun 2024 | CNY | 5.92 | 5.92 | 5.67 | 5.7 | 5.7 | -0.24 (-4.04%) | 14,799,915 |
| 21 Jun 2024 | CNY | 6.03 | 6.07 | 5.92 | 5.94 | 5.94 | -0.09 (-1.49%) | 8,282,202 |
| 20 Jun 2024 | CNY | 6.15 | 6.18 | 6.01 | 6.03 | 6.03 | -0.14 (-2.27%) | 9,621,573 |
| 19 Jun 2024 | CNY | 6.29 | 6.31 | 6.16 | 6.17 | 6.17 | -0.12 (-1.91%) | 10,402,249 |
| 18 Jun 2024 | CNY | 6.3 | 6.35 | 6.26 | 6.29 | 6.29 | +0.01 (+0.16%) | 9,767,697 |
| 17 Jun 2024 | CNY | 6.42 | 6.43 | 6.26 | 6.28 | 6.28 | -0.16 (-2.48%) | 14,649,500 |
| 14 Jun 2024 | CNY | 6.35 | 6.44 | 6.29 | 6.44 | 6.44 | +0.14 (+2.22%) | 14,546,000 |
| 13 Jun 2024 | CNY | 6.37 | 6.41 | 6.26 | 6.3 | 6.3 | -0.07 (-1.10%) | 11,717,400 |
| 12 Jun 2024 | CNY | 6.12 | 6.41 | 6.11 | 6.37 | 6.37 | +0.25 (+4.08%) | 19,143,950 |
| 11 Jun 2024 | CNY | 6.15 | 6.17 | 6.04 | 6.12 | 6.12 | -0.05 (-0.81%) | 12,828,500 |
| 7 Jun 2024 | CNY | 6 | 6.18 | 6 | 6.17 | 6.17 | +0.22 (+3.70%) | 22,037,614 |
| 6 Jun 2024 | CNY | 6.17 | 6.21 | 5.91 | 5.95 | 5.95 | -0.23 (-3.72%) | 26,097,502 |
| 5 Jun 2024 | CNY | 6.06 | 6.31 | 6.05 | 6.18 | 6.18 | -0.28 (-4.33%) | 31,707,852 |
| 4 Jun 2024 | CNY | 6.55 | 6.59 | 6.37 | 6.46 | 6.46 | -0.08 (-1.22%) | 18,110,728 |
| 3 Jun 2024 | CNY | 6.55 | 6.64 | 6.5 | 6.54 | 6.54 | -0.01 (-0.15%) | 12,714,388 |
| 31 May 2024 | CNY | 6.54 | 6.58 | 6.52 | 6.55 | 6.55 | +0.02 (+0.31%) | 8,457,200 |
| 30 May 2024 | CNY | 6.55 | 6.59 | 6.49 | 6.53 | 6.53 | -0.05 (-0.76%) | 9,259,188 |
| 29 May 2024 | CNY | 6.56 | 6.67 | 6.56 | 6.58 | 6.58 | 0.0 (0.0%) | 9,247,500 |
| 28 May 2024 | CNY | 6.68 | 6.69 | 6.58 | 6.58 | 6.58 | -0.13 (-1.94%) | 10,819,800 |
| 27 May 2024 | CNY | 6.73 | 6.77 | 6.58 | 6.71 | 6.71 | -0.01 (-0.15%) | 10,796,214 |
| 24 May 2024 | CNY | 6.81 | 6.84 | 6.72 | 6.72 | 6.72 | -0.1 (-1.47%) | 10,446,800 |
| 23 May 2024 | CNY | 7.02 | 7.02 | 6.82 | 6.82 | 6.82 | -0.22 (-3.13%) | 18,033,028 |
| 22 May 2024 | CNY | 7.03 | 7.07 | 6.97 | 7.04 | 7.04 | +0.02 (+0.28%) | 12,112,400 |
| 21 May 2024 | CNY | 7.04 | 7.1 | 7 | 7.02 | 7.02 | -0.03 (-0.43%) | 10,070,405 |
| 20 May 2024 | CNY | 6.98 | 7.1 | 6.91 | 7.05 | 7.05 | +0.07 (+1.00%) | 14,703,300 |
| 17 May 2024 | CNY | 7 | 7.02 | 6.88 | 6.98 | 6.98 | -0.01 (-0.14%) | 12,585,151 |
| 16 May 2024 | CNY | 6.99 | 7.06 | 6.98 | 6.99 | 6.99 | -0.01 (-0.14%) | 10,957,100 |
| 15 May 2024 | CNY | 7.05 | 7.08 | 6.97 | 7 | 7 | -0.09 (-1.27%) | 10,599,688 |
