| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 3.22 | 3.41 | 3.22 | 3.39 | 3.39 | +0.13 (+3.99%) | 66,662,820 |
| 17 Jun 2024 | CNY | 3.25 | 3.3 | 3.23 | 3.26 | 3.26 | +0.05 (+1.56%) | 47,452,710 |
| 14 Jun 2024 | CNY | 3.22 | 3.25 | 3.18 | 3.21 | 3.21 | -0.04 (-1.23%) | 36,761,100 |
| 13 Jun 2024 | CNY | 3.34 | 3.36 | 3.23 | 3.25 | 3.25 | -0.09 (-2.69%) | 43,967,000 |
| 12 Jun 2024 | CNY | 3.36 | 3.38 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 38,717,348 |
| 11 Jun 2024 | CNY | 3.31 | 3.37 | 3.25 | 3.36 | 3.36 | +0.05 (+1.51%) | 41,918,200 |
| 7 Jun 2024 | CNY | 3.28 | 3.34 | 3.26 | 3.31 | 3.31 | +0.05 (+1.53%) | 38,986,840 |
| 6 Jun 2024 | CNY | 3.39 | 3.4 | 3.23 | 3.26 | 3.26 | -0.12 (-3.55%) | 67,359,340 |
| 5 Jun 2024 | CNY | 3.41 | 3.45 | 3.36 | 3.38 | 3.38 | -0.04 (-1.17%) | 41,869,673 |
| 4 Jun 2024 | CNY | 3.43 | 3.45 | 3.35 | 3.42 | 3.42 | -0.02 (-0.58%) | 48,825,900 |
| 3 Jun 2024 | CNY | 3.57 | 3.64 | 3.38 | 3.44 | 3.44 | -0.27 (-7.28%) | 132,280,969 |
| 31 May 2024 | CNY | 3.68 | 3.76 | 3.67 | 3.71 | 3.71 | +0.03 (+0.82%) | 46,013,369 |
| 30 May 2024 | CNY | 3.76 | 3.78 | 3.67 | 3.68 | 3.68 | -0.08 (-2.13%) | 59,619,502 |
| 29 May 2024 | CNY | 3.78 | 3.87 | 3.72 | 3.76 | 3.76 | -0.06 (-1.57%) | 79,120,204 |
| 28 May 2024 | CNY | 3.95 | 4 | 3.79 | 3.82 | 3.82 | -0.18 (-4.50%) | 109,467,252 |
| 27 May 2024 | CNY | 4.04 | 4.05 | 3.87 | 4 | 4 | -0.08 (-1.96%) | 95,202,668 |
| 24 May 2024 | CNY | 4.27 | 4.27 | 4.06 | 4.08 | 4.08 | -0.19 (-4.45%) | 119,999,077 |
| 23 May 2024 | CNY | 4.11 | 4.29 | 4.05 | 4.27 | 4.27 | +0.22 (+5.43%) | 210,638,618 |
| 22 May 2024 | CNY | 4.12 | 4.2 | 4.04 | 4.05 | 4.05 | -0.11 (-2.64%) | 125,292,028 |
| 21 May 2024 | CNY | 4.2 | 4.3 | 4.1 | 4.16 | 4.16 | -0.14 (-3.26%) | 190,272,314 |
| 20 May 2024 | CNY | 4.33 | 4.57 | 4.21 | 4.3 | 4.3 | +0.08 (+1.90%) | 370,475,866 |
| 17 May 2024 | CNY | 3.84 | 4.22 | 3.82 | 4.22 | 4.22 | +0.38 (+9.90%) | 183,338,099 |
| 16 May 2024 | CNY | 3.8 | 4.03 | 3.79 | 3.84 | 3.84 | +0.07 (+1.86%) | 124,231,719 |
| 15 May 2024 | CNY | 3.68 | 3.96 | 3.66 | 3.77 | 3.77 | +0.17 (+4.72%) | 122,934,663 |
| 14 May 2024 | CNY | 3.57 | 3.66 | 3.56 | 3.6 | 3.6 | +0.03 (+0.84%) | 38,847,500 |
| 13 May 2024 | CNY | 3.65 | 3.66 | 3.53 | 3.57 | 3.57 | -0.11 (-2.99%) | 57,091,210 |
| 10 May 2024 | CNY | 3.72 | 3.73 | 3.58 | 3.68 | 3.68 | -0.04 (-1.08%) | 73,393,733 |
| 9 May 2024 | CNY | 3.73 | 3.77 | 3.68 | 3.72 | 3.72 | -0.02 (-0.53%) | 49,645,300 |
| 8 May 2024 | CNY | 3.83 | 3.86 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 58,636,615 |
| 7 May 2024 | CNY | 3.79 | 3.86 | 3.76 | 3.82 | 3.82 | +0.03 (+0.79%) | 74,903,113 |
