| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 6.8 | 6.98 | 6.74 | 6.98 | 6.98 | +0.17 (+2.50%) | 18,284,776 |
| 25 Jun 2024 | CNY | 6.82 | 6.95 | 6.76 | 6.81 | 6.81 | -0.01 (-0.15%) | 22,095,608 |
| 24 Jun 2024 | CNY | 7.03 | 7.1 | 6.82 | 6.82 | 6.82 | -0.24 (-3.40%) | 31,117,472 |
| 21 Jun 2024 | CNY | 7.05 | 7.14 | 6.9 | 7.06 | 7.06 | +0.05 (+0.71%) | 27,356,923 |
| 20 Jun 2024 | CNY | 7.18 | 7.23 | 7 | 7.01 | 7.01 | -0.21 (-2.91%) | 24,501,191 |
| 19 Jun 2024 | CNY | 7.22 | 7.35 | 7.14 | 7.22 | 7.22 | 0.0 (0.0%) | 34,577,206 |
| 18 Jun 2024 | CNY | 7.03 | 7.23 | 7 | 7.22 | 7.22 | +0.18 (+2.56%) | 27,216,395 |
| 17 Jun 2024 | CNY | 7.16 | 7.33 | 7 | 7.04 | 7.04 | -0.1 (-1.40%) | 29,938,200 |
| 14 Jun 2024 | CNY | 7.1 | 7.2 | 7.02 | 7.14 | 7.14 | +0.03 (+0.42%) | 22,599,148 |
| 13 Jun 2024 | CNY | 7.05 | 7.18 | 7.01 | 7.11 | 7.11 | +0.06 (+0.85%) | 23,363,623 |
| 12 Jun 2024 | CNY | 7 | 7.15 | 6.94 | 7.05 | 7.05 | -0.03 (-0.42%) | 21,222,900 |
| 11 Jun 2024 | CNY | 7.04 | 7.12 | 6.8 | 7.08 | 7.08 | -0.01 (-0.14%) | 25,825,037 |
| 7 Jun 2024 | CNY | 7.13 | 7.36 | 7 | 7.09 | 7.09 | +0.02 (+0.28%) | 32,899,341 |
| 6 Jun 2024 | CNY | 7.14 | 7.2 | 6.9 | 7.07 | 7.07 | -0.01 (-0.14%) | 33,424,731 |
| 5 Jun 2024 | CNY | 7.2 | 7.29 | 7.06 | 7.08 | 7.08 | -0.23 (-3.15%) | 25,565,335 |
| 4 Jun 2024 | CNY | 7.17 | 7.33 | 7.08 | 7.31 | 7.31 | +0.11 (+1.53%) | 31,313,382 |
| 3 Jun 2024 | CNY | 7.33 | 7.48 | 7.17 | 7.2 | 7.2 | -0.12 (-1.64%) | 39,909,825 |
| 31 May 2024 | CNY | 7.1 | 7.36 | 7.07 | 7.32 | 7.32 | +0.22 (+3.10%) | 38,202,357 |
| 30 May 2024 | CNY | 7.29 | 7.36 | 7.05 | 7.1 | 7.1 | -0.25 (-3.40%) | 34,252,607 |
| 29 May 2024 | CNY | 7.27 | 7.4 | 7.17 | 7.35 | 7.35 | -0.01 (-0.14%) | 36,407,309 |
| 28 May 2024 | CNY | 7.08 | 7.5 | 7.08 | 7.36 | 7.36 | +0.33 (+4.69%) | 56,693,050 |
| 27 May 2024 | CNY | 7.02 | 7.1 | 6.88 | 7.03 | 7.03 | +0.01 (+0.14%) | 25,545,100 |
| 24 May 2024 | CNY | 6.95 | 7.2 | 6.93 | 7.02 | 7.02 | +0.01 (+0.14%) | 31,081,134 |
| 23 May 2024 | CNY | 7.16 | 7.18 | 6.95 | 7.01 | 7.01 | -0.17 (-2.37%) | 36,830,294 |
| 22 May 2024 | CNY | 7.08 | 7.38 | 6.99 | 7.18 | 7.18 | +0.02 (+0.28%) | 59,420,602 |
| 21 May 2024 | CNY | 7.51 | 7.64 | 6.8 | 7.16 | 7.16 | -0.35 (-4.66%) | 90,267,556 |
| 20 May 2024 | CNY | 7.72 | 7.72 | 7.1 | 7.51 | 7.51 | -0.24 (-3.10%) | 66,167,700 |
| 17 May 2024 | CNY | 7.81 | 7.85 | 7.47 | 7.75 | 7.75 | +0.05 (+0.65%) | 65,722,796 |
| 16 May 2024 | CNY | 7.82 | 7.97 | 7.49 | 7.7 | 7.7 | -0.12 (-1.53%) | 79,335,797 |
| 15 May 2024 | CNY | 8.09 | 8.2 | 7.75 | 7.82 | 7.82 | -0.32 (-3.93%) | 66,796,604 |
