| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 4.74 | 4.74 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 7,151,640 |
| 18 Jun 2024 | CNY | 4.56 | 4.66 | 4.51 | 4.64 | 4.64 | +0.08 (+1.75%) | 8,730,940 |
| 17 Jun 2024 | CNY | 4.64 | 4.67 | 4.53 | 4.56 | 4.56 | -0.11 (-2.36%) | 10,121,040 |
| 14 Jun 2024 | CNY | 4.74 | 4.79 | 4.66 | 4.67 | 4.67 | -0.09 (-1.89%) | 10,134,470 |
| 13 Jun 2024 | CNY | 4.84 | 4.85 | 4.71 | 4.76 | 4.76 | -0.07 (-1.45%) | 11,760,870 |
| 12 Jun 2024 | CNY | 4.7 | 4.85 | 4.67 | 4.83 | 4.83 | +0.12 (+2.55%) | 15,661,070 |
| 11 Jun 2024 | CNY | 4.73 | 4.73 | 4.58 | 4.71 | 4.71 | 0.0 (0.0%) | 15,511,506 |
| 7 Jun 2024 | CNY | 4.42 | 4.72 | 4.42 | 4.71 | 4.71 | +0.3 (+6.80%) | 24,721,364 |
| 6 Jun 2024 | CNY | 4.56 | 4.63 | 4.33 | 4.41 | 4.41 | -0.19 (-4.13%) | 19,538,000 |
| 5 Jun 2024 | CNY | 4.72 | 4.74 | 4.6 | 4.6 | 4.6 | -0.12 (-2.54%) | 13,755,779 |
| 4 Jun 2024 | CNY | 4.82 | 4.84 | 4.64 | 4.72 | 4.72 | -0.09 (-1.87%) | 11,997,600 |
| 3 Jun 2024 | CNY | 4.95 | 4.96 | 4.74 | 4.81 | 4.81 | -0.12 (-2.43%) | 15,601,400 |
| 31 May 2024 | CNY | 4.95 | 4.98 | 4.89 | 4.93 | 4.93 | -0.04 (-0.80%) | 12,341,692 |
| 30 May 2024 | CNY | 5.05 | 5.08 | 4.95 | 4.97 | 4.97 | -0.12 (-2.36%) | 16,088,130 |
| 29 May 2024 | CNY | 5.15 | 5.19 | 5.04 | 5.09 | 5.09 | -0.1 (-1.93%) | 20,544,300 |
| 28 May 2024 | CNY | 5.26 | 5.33 | 5.17 | 5.19 | 5.19 | -0.09 (-1.70%) | 18,429,300 |
| 27 May 2024 | CNY | 5.2 | 5.33 | 5.19 | 5.28 | 5.28 | +0.04 (+0.76%) | 21,272,600 |
| 24 May 2024 | CNY | 5.18 | 5.35 | 5.13 | 5.24 | 5.24 | +0.06 (+1.16%) | 22,754,212 |
| 23 May 2024 | CNY | 5.28 | 5.34 | 5.14 | 5.18 | 5.18 | -0.12 (-2.26%) | 25,673,363 |
| 22 May 2024 | CNY | 5.45 | 5.46 | 5.29 | 5.3 | 5.3 | -0.15 (-2.75%) | 33,093,642 |
| 21 May 2024 | CNY | 5.4 | 5.56 | 5.4 | 5.45 | 5.45 | -0.07 (-1.27%) | 33,144,980 |
| 20 May 2024 | CNY | 5.66 | 5.77 | 5.52 | 5.52 | 5.52 | -0.24 (-4.17%) | 52,446,840 |
| 17 May 2024 | CNY | 5.76 | 5.85 | 5.46 | 5.76 | 5.76 | +0.19 (+3.41%) | 69,439,184 |
| 16 May 2024 | CNY | 5.41 | 5.8 | 5.38 | 5.57 | 5.57 | +0.12 (+2.20%) | 52,089,857 |
| 15 May 2024 | CNY | 5.52 | 5.61 | 5.38 | 5.45 | 5.45 | -0.25 (-4.39%) | 50,249,406 |
| 14 May 2024 | CNY | 5.2 | 5.91 | 5.2 | 5.7 | 5.7 | +0.32 (+5.95%) | 82,186,051 |
| 13 May 2024 | CNY | 5.38 | 5.69 | 5.26 | 5.38 | 5.38 | +0.21 (+4.06%) | 76,316,899 |
| 10 May 2024 | CNY | 5 | 5.21 | 4.97 | 5.17 | 5.17 | +0.18 (+3.61%) | 42,676,313 |
| 9 May 2024 | CNY | 4.98 | 5.1 | 4.96 | 4.99 | 4.99 | +0.03 (+0.60%) | 27,434,858 |
| 8 May 2024 | CNY | 5.01 | 5.19 | 4.92 | 4.96 | 4.96 | -0.07 (-1.39%) | 39,101,480 |
