| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.21 | 5.38 | 5.15 | 5.37 | 5.37 | +0.19 (+3.67%) | 3,974,704 |
| 25 Jun 2024 | CNY | 5.24 | 5.29 | 5.11 | 5.18 | 5.18 | -0.04 (-0.77%) | 4,809,184 |
| 24 Jun 2024 | CNY | 5.51 | 5.54 | 5.2 | 5.22 | 5.22 | -0.32 (-5.78%) | 6,213,304 |
| 21 Jun 2024 | CNY | 5.44 | 5.65 | 5.35 | 5.54 | 5.54 | +0.1 (+1.84%) | 5,578,025 |
| 20 Jun 2024 | CNY | 5.41 | 5.56 | 5.35 | 5.44 | 5.44 | +0.04 (+0.74%) | 5,359,970 |
| 19 Jun 2024 | CNY | 5.49 | 5.52 | 5.39 | 5.4 | 5.4 | -0.04 (-0.74%) | 3,480,138 |
| 18 Jun 2024 | CNY | 5.48 | 5.53 | 5.43 | 5.44 | 5.44 | -0.05 (-0.91%) | 4,375,905 |
| 17 Jun 2024 | CNY | 5.48 | 5.54 | 5.43 | 5.49 | 5.49 | +0.03 (+0.55%) | 3,623,226 |
| 14 Jun 2024 | CNY | 5.67 | 5.69 | 5.44 | 5.46 | 5.46 | -0.2 (-3.53%) | 5,584,999 |
| 13 Jun 2024 | CNY | 5.56 | 5.8 | 5.49 | 5.66 | 5.66 | +0.1 (+1.80%) | 5,638,168 |
| 12 Jun 2024 | CNY | 5.5 | 5.67 | 5.5 | 5.56 | 5.56 | +0.02 (+0.36%) | 4,149,906 |
| 11 Jun 2024 | CNY | 5.37 | 5.57 | 5.29 | 5.54 | 5.54 | +0.12 (+2.21%) | 5,028,597 |
| 7 Jun 2024 | CNY | 5.38 | 5.5 | 5.34 | 5.42 | 5.42 | +0.1 (+1.88%) | 5,693,977 |
| 6 Jun 2024 | CNY | 5.6 | 5.64 | 5.3 | 5.32 | 5.32 | -0.28 (-5%) | 7,311,139 |
| 5 Jun 2024 | CNY | 5.74 | 5.75 | 5.6 | 5.6 | 5.6 | -0.11 (-1.93%) | 4,740,459 |
| 4 Jun 2024 | CNY | 5.78 | 5.83 | 5.64 | 5.71 | 5.71 | -0.09 (-1.55%) | 4,929,031 |
| 3 Jun 2024 | CNY | 6.09 | 6.09 | 5.76 | 5.8 | 5.8 | -0.22 (-3.65%) | 4,853,969 |
| 31 May 2024 | CNY | 5.84 | 6.08 | 5.8 | 6.02 | 6.02 | +0.23 (+3.97%) | 5,602,719 |
| 30 May 2024 | CNY | 5.81 | 5.85 | 5.74 | 5.79 | 5.79 | -0.03 (-0.52%) | 3,459,394 |
| 29 May 2024 | CNY | 5.88 | 5.95 | 5.8 | 5.82 | 5.82 | -0.06 (-1.02%) | 2,891,160 |
| 28 May 2024 | CNY | 5.95 | 6 | 5.8 | 5.88 | 5.88 | -0.07 (-1.18%) | 4,104,169 |
| 27 May 2024 | CNY | 5.96 | 6 | 5.8 | 5.95 | 5.95 | 0.0 (0.0%) | 5,727,913 |
| 24 May 2024 | CNY | 6.14 | 6.15 | 5.95 | 5.95 | 5.95 | -0.21 (-3.41%) | 4,715,177 |
| 23 May 2024 | CNY | 6.23 | 6.26 | 6.1 | 6.16 | 6.16 | -0.11 (-1.75%) | 5,592,534 |
| 22 May 2024 | CNY | 6.22 | 6.29 | 6.17 | 6.27 | 6.27 | +0.07 (+1.13%) | 3,686,254 |
| 21 May 2024 | CNY | 6.46 | 6.47 | 6.18 | 6.2 | 6.2 | -0.25 (-3.88%) | 7,954,209 |
| 20 May 2024 | CNY | 6.37 | 6.68 | 6.35 | 6.45 | 6.45 | +0.07 (+1.10%) | 7,501,748 |
| 17 May 2024 | CNY | 6.28 | 6.4 | 6.22 | 6.38 | 6.38 | +0.1 (+1.59%) | 5,639,147 |
| 16 May 2024 | CNY | 6.24 | 6.38 | 6.24 | 6.28 | 6.28 | 0.0 (0.0%) | 3,737,969 |
| 15 May 2024 | CNY | 6.32 | 6.38 | 6.27 | 6.28 | 6.28 | -0.1 (-1.57%) | 3,586,666 |
