| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 4.12 | 4.2 | 4.11 | 4.16 | 4.16 | +0.04 (+0.97%) | 86,109,102 |
| 27 Jun 2024 | CNY | 4.19 | 4.21 | 4.11 | 4.12 | 4.12 | -0.08 (-1.90%) | 6,035,802 |
| 26 Jun 2024 | CNY | 4.13 | 4.2 | 4.1 | 4.2 | 4.2 | +0.07 (+1.69%) | 7,465,449 |
| 25 Jun 2024 | CNY | 4.08 | 4.16 | 4.07 | 4.13 | 4.13 | +0.04 (+0.98%) | 10,364,300 |
| 24 Jun 2024 | CNY | 4.2 | 4.2 | 4.06 | 4.09 | 4.09 | -0.13 (-3.08%) | 8,310,350 |
| 21 Jun 2024 | CNY | 4.2 | 4.26 | 4.17 | 4.22 | 4.22 | +0.02 (+0.48%) | 5,366,700 |
| 20 Jun 2024 | CNY | 4.3 | 4.31 | 4.18 | 4.2 | 4.2 | -0.11 (-2.55%) | 9,472,500 |
| 19 Jun 2024 | CNY | 4.3 | 4.32 | 4.26 | 4.31 | 4.31 | +0.01 (+0.23%) | 7,224,427 |
| 18 Jun 2024 | CNY | 4.27 | 4.31 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 7,152,400 |
| 17 Jun 2024 | CNY | 4.31 | 4.35 | 4.26 | 4.27 | 4.27 | -0.07 (-1.61%) | 10,164,879 |
| 14 Jun 2024 | CNY | 4.34 | 4.35 | 4.29 | 4.34 | 4.34 | 0.0 (0.0%) | 9,003,210 |
| 13 Jun 2024 | CNY | 4.4 | 4.41 | 4.32 | 4.34 | 4.34 | -0.06 (-1.36%) | 7,828,702 |
| 12 Jun 2024 | CNY | 4.37 | 4.41 | 4.34 | 4.4 | 4.4 | +0.03 (+0.69%) | 10,538,510 |
| 11 Jun 2024 | CNY | 4.43 | 4.43 | 4.33 | 4.37 | 4.37 | -0.08 (-1.80%) | 9,519,800 |
| 7 Jun 2024 | CNY | 4.36 | 4.47 | 4.34 | 4.45 | 4.45 | +0.11 (+2.53%) | 14,130,500 |
| 6 Jun 2024 | CNY | 4.51 | 4.52 | 4.26 | 4.34 | 4.34 | -0.16 (-3.56%) | 22,210,297 |
| 5 Jun 2024 | CNY | 4.65 | 4.66 | 4.49 | 4.5 | 4.5 | -0.17 (-3.64%) | 17,901,111 |
| 4 Jun 2024 | CNY | 4.63 | 4.7 | 4.58 | 4.67 | 4.67 | 0.0 (0.0%) | 10,799,727 |
| 3 Jun 2024 | CNY | 4.73 | 4.74 | 4.61 | 4.67 | 4.67 | -0.07 (-1.48%) | 11,733,232 |
| 31 May 2024 | CNY | 4.7 | 4.75 | 4.69 | 4.74 | 4.74 | +0.04 (+0.85%) | 5,144,700 |
| 30 May 2024 | CNY | 4.74 | 4.76 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 8,685,550 |
| 29 May 2024 | CNY | 4.73 | 4.78 | 4.71 | 4.75 | 4.75 | +0.02 (+0.42%) | 7,733,900 |
| 28 May 2024 | CNY | 4.79 | 4.79 | 4.72 | 4.73 | 4.73 | -0.07 (-1.46%) | 8,322,172 |
| 27 May 2024 | CNY | 4.78 | 4.83 | 4.74 | 4.8 | 4.8 | +0.05 (+1.05%) | 10,276,700 |
| 24 May 2024 | CNY | 4.75 | 4.82 | 4.72 | 4.75 | 4.75 | -0.01 (-0.21%) | 9,762,200 |
| 23 May 2024 | CNY | 4.86 | 4.86 | 4.71 | 4.76 | 4.76 | -0.11 (-2.26%) | 13,797,099 |
| 22 May 2024 | CNY | 4.88 | 4.9 | 4.84 | 4.87 | 4.87 | 0.0 (0.0%) | 8,817,879 |
| 21 May 2024 | CNY | 4.88 | 4.9 | 4.84 | 4.87 | 4.87 | -0.01 (-0.20%) | 9,512,900 |
| 20 May 2024 | CNY | 4.94 | 4.96 | 4.87 | 4.88 | 4.88 | -0.06 (-1.21%) | 12,706,808 |
| 17 May 2024 | CNY | 4.89 | 4.94 | 4.82 | 4.94 | 4.94 | +0.04 (+0.82%) | 16,168,915 |
