| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 7.87 | 7.93 | 7.79 | 7.84 | 7.84 | -0.03 (-0.38%) | 242,599 |
| 2 Jul 2024 | CNY | 7.74 | 7.92 | 7.74 | 7.87 | 7.87 | +0.04 (+0.51%) | 320,535 |
| 1 Jul 2024 | CNY | 7.75 | 7.89 | 7.64 | 7.83 | 7.83 | +0.03 (+0.38%) | 536,024 |
| 28 Jun 2024 | CNY | 7.82 | 7.95 | 7.76 | 7.8 | 7.8 | +0.02 (+0.26%) | 357,448 |
| 27 Jun 2024 | CNY | 7.92 | 8.03 | 7.77 | 7.78 | 7.78 | -0.15 (-1.89%) | 581,613 |
| 26 Jun 2024 | CNY | 7.64 | 7.93 | 7.57 | 7.93 | 7.93 | +0.28 (+3.66%) | 497,537 |
| 25 Jun 2024 | CNY | 7.57 | 7.79 | 7.57 | 7.65 | 7.65 | +0.05 (+0.66%) | 335,533 |
| 24 Jun 2024 | CNY | 7.8 | 7.88 | 7.57 | 7.6 | 7.6 | -0.3 (-3.80%) | 797,042 |
| 21 Jun 2024 | CNY | 8.26 | 8.26 | 7.78 | 7.9 | 7.9 | -0.39 (-4.70%) | 1,424,890 |
| 20 Jun 2024 | CNY | 8.11 | 8.65 | 8.01 | 8.29 | 8.29 | +0.19 (+2.35%) | 1,747,445 |
| 19 Jun 2024 | CNY | 8.17 | 8.26 | 8 | 8.1 | 8.1 | +0.03 (+0.37%) | 740,617 |
| 18 Jun 2024 | CNY | 7.88 | 8.25 | 7.86 | 8.07 | 8.07 | +0.14 (+1.77%) | 776,346 |
| 17 Jun 2024 | CNY | 7.98 | 8.04 | 7.89 | 7.93 | 7.93 | -0.04 (-0.50%) | 557,935 |
| 14 Jun 2024 | CNY | 8.15 | 8.15 | 7.91 | 7.97 | 7.97 | -0.22 (-2.69%) | 934,710 |
| 13 Jun 2024 | CNY | 7.99 | 8.29 | 7.9 | 8.19 | 8.19 | +0.24 (+3.02%) | 1,018,872 |
| 12 Jun 2024 | CNY | 7.8 | 8.06 | 7.8 | 7.95 | 7.95 | +0.15 (+1.92%) | 537,398 |
| 11 Jun 2024 | CNY | 7.89 | 7.89 | 7.67 | 7.8 | 7.8 | -0.11 (-1.39%) | 648,347 |
| 7 Jun 2024 | CNY | 7.67 | 7.96 | 7.6 | 7.91 | 7.91 | +0.33 (+4.35%) | 926,769 |
| 6 Jun 2024 | CNY | 7.97 | 8.09 | 7.49 | 7.58 | 7.58 | -0.43 (-5.37%) | 1,180,937 |
| 5 Jun 2024 | CNY | 8.26 | 8.28 | 7.95 | 8.01 | 8.01 | -0.18 (-2.20%) | 778,281 |
| 4 Jun 2024 | CNY | 8.55 | 8.55 | 8.08 | 8.19 | 8.19 | -0.39 (-4.55%) | 959,015 |
| 3 Jun 2024 | CNY | 8.86 | 8.86 | 8.53 | 8.58 | 8.58 | -0.2 (-2.28%) | 624,023 |
| 31 May 2024 | CNY | 8.68 | 8.82 | 8.67 | 8.78 | 8.78 | +0.14 (+1.62%) | 354,055 |
| 30 May 2024 | CNY | 8.68 | 8.76 | 8.57 | 8.64 | 8.64 | -0.05 (-0.58%) | 302,328 |
| 29 May 2024 | CNY | 8.65 | 8.81 | 8.56 | 8.69 | 8.69 | +0.07 (+0.81%) | 359,516 |
| 28 May 2024 | CNY | 8.76 | 8.76 | 8.62 | 8.62 | 8.62 | -0.13 (-1.49%) | 443,817 |
| 27 May 2024 | CNY | 8.74 | 8.82 | 8.63 | 8.75 | 8.75 | -0.01 (-0.11%) | 480,963 |
| 24 May 2024 | CNY | 8.79 | 8.93 | 8.72 | 8.76 | 8.76 | -0.02 (-0.23%) | 484,464 |
| 23 May 2024 | CNY | 8.99 | 9.05 | 8.75 | 8.78 | 8.78 | -0.21 (-2.34%) | 662,851 |
| 22 May 2024 | CNY | 8.85 | 9.03 | 8.75 | 8.99 | 8.99 | +0.15 (+1.70%) | 1,160,250 |
