| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.46 | 5.74 | 5.44 | 5.73 | 5.73 | +0.24 (+4.37%) | 11,952,680 |
| 25 Jun 2024 | CNY | 5.46 | 5.52 | 5.43 | 5.49 | 5.49 | +0.03 (+0.55%) | 5,583,923 |
| 24 Jun 2024 | CNY | 5.6 | 5.6 | 5.39 | 5.46 | 5.46 | -0.18 (-3.19%) | 8,267,760 |
| 21 Jun 2024 | CNY | 5.66 | 5.79 | 5.58 | 5.64 | 5.64 | -0.06 (-1.05%) | 6,208,200 |
| 20 Jun 2024 | CNY | 5.77 | 5.87 | 5.68 | 5.7 | 5.7 | -0.11 (-1.89%) | 6,794,600 |
| 19 Jun 2024 | CNY | 5.86 | 5.88 | 5.76 | 5.81 | 5.81 | +0.02 (+0.35%) | 5,201,620 |
| 18 Jun 2024 | CNY | 5.75 | 5.8 | 5.73 | 5.79 | 5.79 | +0.03 (+0.52%) | 3,829,480 |
| 17 Jun 2024 | CNY | 5.8 | 5.87 | 5.74 | 5.76 | 5.76 | -0.03 (-0.52%) | 5,620,780 |
| 14 Jun 2024 | CNY | 5.82 | 5.84 | 5.75 | 5.79 | 5.79 | -0.05 (-0.86%) | 4,891,380 |
| 13 Jun 2024 | CNY | 5.92 | 5.93 | 5.8 | 5.84 | 5.84 | -0.11 (-1.85%) | 6,772,536 |
| 12 Jun 2024 | CNY | 5.81 | 5.97 | 5.77 | 5.95 | 5.95 | +0.15 (+2.59%) | 7,756,560 |
| 11 Jun 2024 | CNY | 5.8 | 5.83 | 5.68 | 5.8 | 5.8 | -0.01 (-0.17%) | 5,529,380 |
| 7 Jun 2024 | CNY | 5.7 | 5.85 | 5.69 | 5.81 | 5.81 | +0.17 (+3.01%) | 9,068,507 |
| 6 Jun 2024 | CNY | 5.88 | 5.93 | 5.58 | 5.64 | 5.64 | -0.26 (-4.41%) | 13,461,558 |
| 5 Jun 2024 | CNY | 6.01 | 6.06 | 5.88 | 5.9 | 5.9 | -0.13 (-2.16%) | 6,989,100 |
| 4 Jun 2024 | CNY | 6.03 | 6.09 | 5.94 | 6.03 | 6.03 | -0.03 (-0.50%) | 7,055,769 |
| 3 Jun 2024 | CNY | 6.26 | 6.26 | 6.02 | 6.06 | 6.06 | -0.17 (-2.73%) | 9,951,376 |
| 31 May 2024 | CNY | 6.15 | 6.26 | 6.15 | 6.23 | 6.23 | +0.08 (+1.30%) | 7,132,580 |
| 30 May 2024 | CNY | 6.25 | 6.26 | 6.13 | 6.15 | 6.15 | -0.11 (-1.76%) | 10,388,460 |
| 29 May 2024 | CNY | 6.23 | 6.32 | 6.22 | 6.26 | 6.26 | +0.02 (+0.32%) | 7,791,740 |
| 28 May 2024 | CNY | 6.32 | 6.34 | 6.21 | 6.24 | 6.24 | -0.11 (-1.73%) | 7,664,740 |
| 27 May 2024 | CNY | 6.35 | 6.41 | 6.21 | 6.35 | 6.35 | -0.04 (-0.63%) | 10,372,820 |
| 24 May 2024 | CNY | 6.42 | 6.47 | 6.33 | 6.39 | 6.39 | -0.02 (-0.31%) | 10,365,140 |
| 23 May 2024 | CNY | 6.55 | 6.59 | 6.34 | 6.41 | 6.41 | -0.24 (-3.61%) | 17,572,744 |
| 22 May 2024 | CNY | 6.66 | 6.75 | 6.62 | 6.65 | 6.65 | +0.02 (+0.30%) | 14,478,836 |
| 21 May 2024 | CNY | 6.78 | 6.78 | 6.58 | 6.63 | 6.63 | -0.18 (-2.64%) | 17,463,948 |
| 20 May 2024 | CNY | 6.72 | 6.85 | 6.69 | 6.81 | 6.81 | +0.04 (+0.59%) | 18,859,178 |
| 17 May 2024 | CNY | 6.87 | 6.88 | 6.7 | 6.77 | 6.77 | -0.18 (-2.59%) | 26,783,351 |
| 16 May 2024 | CNY | 6.84 | 7.06 | 6.73 | 6.95 | 6.95 | +0.11 (+1.61%) | 38,626,609 |
| 15 May 2024 | CNY | 7.02 | 7.17 | 6.81 | 6.84 | 6.84 | -0.72 (-9.52%) | 57,432,222 |
