| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 7.05 | 7.09 | 6.7 | 6.74 | 6.74 | -0.31 (-4.40%) | 5,136,292 |
| 3 Jul 2024 | CNY | 7.1 | 7.17 | 6.87 | 7.05 | 7.05 | -0.01 (-0.14%) | 4,167,709 |
| 2 Jul 2024 | CNY | 7.09 | 7.18 | 6.99 | 7.06 | 7.06 | +0.01 (+0.14%) | 4,004,338 |
| 1 Jul 2024 | CNY | 7.25 | 7.25 | 6.88 | 7.05 | 7.05 | -0.18 (-2.49%) | 6,513,639 |
| 28 Jun 2024 | CNY | 7.28 | 7.46 | 7.16 | 7.23 | 7.23 | -0.03 (-0.41%) | 5,346,480 |
| 27 Jun 2024 | CNY | 7.53 | 7.58 | 7.26 | 7.26 | 7.26 | -0.28 (-3.71%) | 3,996,667 |
| 26 Jun 2024 | CNY | 7.43 | 7.63 | 7.32 | 7.54 | 7.54 | +0.17 (+2.31%) | 5,712,126 |
| 25 Jun 2024 | CNY | 7.77 | 7.77 | 7.33 | 7.37 | 7.37 | -0.29 (-3.79%) | 6,824,556 |
| 24 Jun 2024 | CNY | 8.1 | 8.13 | 7.62 | 7.66 | 7.66 | -0.43 (-5.32%) | 5,819,326 |
| 21 Jun 2024 | CNY | 7.95 | 8.16 | 7.82 | 8.09 | 8.09 | +0.16 (+2.02%) | 4,354,511 |
| 20 Jun 2024 | CNY | 7.99 | 8.23 | 7.9 | 7.93 | 7.93 | -0.03 (-0.38%) | 4,082,049 |
| 19 Jun 2024 | CNY | 8.1 | 8.13 | 7.92 | 7.96 | 7.96 | -0.1 (-1.24%) | 3,888,264 |
| 18 Jun 2024 | CNY | 8.18 | 8.18 | 8.01 | 8.06 | 8.06 | -0.09 (-1.10%) | 2,934,645 |
| 17 Jun 2024 | CNY | 8.15 | 8.21 | 7.91 | 8.15 | 8.15 | +0.02 (+0.25%) | 5,049,766 |
| 14 Jun 2024 | CNY | 8.41 | 8.52 | 8.11 | 8.13 | 8.13 | -0.31 (-3.67%) | 4,406,689 |
| 13 Jun 2024 | CNY | 8.22 | 8.66 | 8.17 | 8.44 | 8.44 | +0.16 (+1.93%) | 5,478,406 |
| 12 Jun 2024 | CNY | 8.38 | 8.43 | 8.15 | 8.28 | 8.28 | 0.0 (0.0%) | 4,689,239 |
| 11 Jun 2024 | CNY | 8.01 | 8.35 | 7.77 | 8.28 | 8.28 | +0.25 (+3.11%) | 6,919,757 |
| 7 Jun 2024 | CNY | 7.95 | 8.09 | 7.85 | 8.03 | 8.03 | +0.16 (+2.03%) | 4,572,809 |
| 6 Jun 2024 | CNY | 8.4 | 8.45 | 7.71 | 7.87 | 7.87 | -0.49 (-5.86%) | 9,100,737 |
| 5 Jun 2024 | CNY | 8.45 | 8.65 | 8.33 | 8.36 | 8.36 | -0.13 (-1.53%) | 4,201,240 |
| 4 Jun 2024 | CNY | 8.51 | 8.57 | 8.34 | 8.49 | 8.49 | -0.09 (-1.05%) | 4,049,240 |
| 3 Jun 2024 | CNY | 8.64 | 8.69 | 8.43 | 8.58 | 8.58 | -0.13 (-1.49%) | 4,083,145 |
| 31 May 2024 | CNY | 8.75 | 9.08 | 8.66 | 8.71 | 8.71 | +0.04 (+0.46%) | 4,322,798 |
| 30 May 2024 | CNY | 8.65 | 8.71 | 8.42 | 8.67 | 8.67 | +0.05 (+0.58%) | 3,325,110 |
| 29 May 2024 | CNY | 8.61 | 8.72 | 8.57 | 8.62 | 8.62 | -0.01 (-0.12%) | 3,657,551 |
| 28 May 2024 | CNY | 8.57 | 8.9 | 8.49 | 8.63 | 8.63 | -0.04 (-0.46%) | 4,041,422 |
| 27 May 2024 | CNY | 8.53 | 8.7 | 8.3 | 8.67 | 8.67 | +0.14 (+1.64%) | 4,376,281 |
| 24 May 2024 | CNY | 8.58 | 8.67 | 8.48 | 8.53 | 8.53 | -0.07 (-0.81%) | 4,493,029 |
| 23 May 2024 | CNY | 9.01 | 9.01 | 8.6 | 8.6 | 8.6 | -0.36 (-4.02%) | 4,514,246 |
