| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.52 | 5.64 | 5.46 | 5.62 | 5.62 | +0.09 (+1.63%) | 8,312,138 |
| 25 Jun 2024 | CNY | 5.39 | 5.58 | 5.39 | 5.53 | 5.53 | +0.14 (+2.60%) | 7,072,883 |
| 24 Jun 2024 | CNY | 5.61 | 5.63 | 5.35 | 5.39 | 5.39 | -0.25 (-4.43%) | 7,585,763 |
| 21 Jun 2024 | CNY | 5.64 | 5.73 | 5.62 | 5.64 | 5.64 | -0.01 (-0.18%) | 3,967,201 |
| 20 Jun 2024 | CNY | 5.72 | 5.79 | 5.63 | 5.65 | 5.65 | -0.09 (-1.57%) | 5,293,260 |
| 19 Jun 2024 | CNY | 5.8 | 5.87 | 5.73 | 5.74 | 5.74 | -0.06 (-1.03%) | 5,746,700 |
| 18 Jun 2024 | CNY | 5.78 | 5.83 | 5.75 | 5.8 | 5.8 | +0.02 (+0.35%) | 6,086,911 |
| 17 Jun 2024 | CNY | 5.96 | 5.96 | 5.75 | 5.78 | 5.78 | -0.21 (-3.51%) | 12,066,558 |
| 14 Jun 2024 | CNY | 5.94 | 6.03 | 5.86 | 5.99 | 5.99 | +0.03 (+0.50%) | 13,345,200 |
| 13 Jun 2024 | CNY | 6.09 | 6.09 | 5.91 | 5.96 | 5.96 | -0.12 (-1.97%) | 10,434,507 |
| 12 Jun 2024 | CNY | 6.12 | 6.2 | 6.05 | 6.08 | 6.08 | -0.04 (-0.65%) | 7,401,907 |
| 11 Jun 2024 | CNY | 6.15 | 6.2 | 6.04 | 6.12 | 6.12 | -0.1 (-1.61%) | 4,898,307 |
| 7 Jun 2024 | CNY | 6 | 6.24 | 6 | 6.22 | 6.22 | +0.25 (+4.19%) | 7,119,402 |
| 6 Jun 2024 | CNY | 6.11 | 6.2 | 5.9 | 5.97 | 5.97 | -0.15 (-2.45%) | 6,149,900 |
| 5 Jun 2024 | CNY | 6.28 | 6.28 | 6.12 | 6.12 | 6.12 | -0.14 (-2.24%) | 4,648,875 |
| 4 Jun 2024 | CNY | 6.29 | 6.33 | 6.17 | 6.26 | 6.26 | -0.14 (-2.19%) | 6,741,870 |
| 3 Jun 2024 | CNY | 6.71 | 6.72 | 6.36 | 6.4 | 6.4 | -0.31 (-4.62%) | 10,790,172 |
| 31 May 2024 | CNY | 6.74 | 6.78 | 6.67 | 6.71 | 6.71 | 0.0 (0.0%) | 4,597,400 |
| 30 May 2024 | CNY | 6.71 | 6.83 | 6.71 | 6.71 | 6.71 | -0.05 (-0.74%) | 5,447,300 |
| 29 May 2024 | CNY | 6.74 | 6.86 | 6.7 | 6.76 | 6.76 | 0.0 (0.0%) | 5,513,400 |
| 28 May 2024 | CNY | 6.77 | 6.86 | 6.72 | 6.76 | 6.76 | -0.04 (-0.59%) | 4,149,700 |
| 27 May 2024 | CNY | 6.75 | 6.87 | 6.71 | 6.8 | 6.8 | -0.01 (-0.15%) | 5,824,500 |
| 24 May 2024 | CNY | 6.83 | 6.9 | 6.8 | 6.81 | 6.81 | -0.01 (-0.15%) | 5,216,700 |
| 23 May 2024 | CNY | 7.07 | 7.08 | 6.79 | 6.82 | 6.82 | -0.26 (-3.67%) | 7,906,100 |
| 22 May 2024 | CNY | 7.13 | 7.22 | 7.05 | 7.08 | 7.08 | -0.03 (-0.42%) | 5,696,100 |
| 21 May 2024 | CNY | 7.14 | 7.19 | 7.07 | 7.11 | 7.11 | -0.03 (-0.42%) | 5,275,900 |
| 20 May 2024 | CNY | 7.05 | 7.21 | 7.05 | 7.14 | 7.14 | +0.09 (+1.28%) | 7,751,700 |
| 17 May 2024 | CNY | 6.95 | 7.08 | 6.94 | 7.05 | 7.05 | +0.04 (+0.57%) | 4,412,700 |
| 16 May 2024 | CNY | 6.95 | 7.1 | 6.95 | 7.01 | 7.01 | +0.09 (+1.30%) | 6,552,400 |
| 15 May 2024 | CNY | 6.95 | 7.02 | 6.88 | 6.92 | 6.92 | -0.03 (-0.43%) | 4,224,300 |
