| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Jun 2024 | CNY | 4.18 | 4.32 | 4.17 | 4.32 | 4.32 | +0.02 (+0.47%) | 38,469,800 |
| 7 Jun 2024 | CNY | 4.08 | 4.32 | 4.08 | 4.3 | 4.3 | +0.27 (+6.70%) | 17,843,801 |
| 6 Jun 2024 | CNY | 4.31 | 4.38 | 3.97 | 4.03 | 4.03 | -0.3 (-6.93%) | 23,048,900 |
| 5 Jun 2024 | CNY | 4.48 | 4.5 | 4.31 | 4.33 | 4.33 | -0.06 (-1.37%) | 10,916,752 |
| 4 Jun 2024 | CNY | 4.48 | 4.51 | 4.37 | 4.39 | 4.39 | -0.14 (-3.09%) | 13,018,600 |
| 3 Jun 2024 | CNY | 4.78 | 4.79 | 4.46 | 4.53 | 4.53 | -0.18 (-3.82%) | 14,730,100 |
| 31 May 2024 | CNY | 4.7 | 4.77 | 4.67 | 4.71 | 4.71 | -0.01 (-0.21%) | 7,637,600 |
| 30 May 2024 | CNY | 4.81 | 4.88 | 4.71 | 4.72 | 4.72 | -0.06 (-1.26%) | 11,288,680 |
| 29 May 2024 | CNY | 4.7 | 4.86 | 4.7 | 4.78 | 4.78 | +0.07 (+1.49%) | 10,798,600 |
| 28 May 2024 | CNY | 4.71 | 4.8 | 4.68 | 4.71 | 4.71 | -0.05 (-1.05%) | 8,863,000 |
| 27 May 2024 | CNY | 4.74 | 4.81 | 4.64 | 4.76 | 4.76 | +0.01 (+0.21%) | 9,355,600 |
| 24 May 2024 | CNY | 4.8 | 4.84 | 4.74 | 4.75 | 4.75 | -0.03 (-0.63%) | 8,975,846 |
| 23 May 2024 | CNY | 4.89 | 4.93 | 4.73 | 4.78 | 4.78 | -0.18 (-3.63%) | 13,265,190 |
| 22 May 2024 | CNY | 4.86 | 5.01 | 4.86 | 4.96 | 4.96 | +0.05 (+1.02%) | 14,156,766 |
| 21 May 2024 | CNY | 5.09 | 5.1 | 4.88 | 4.91 | 4.91 | -0.19 (-3.73%) | 18,839,301 |
| 20 May 2024 | CNY | 5.27 | 5.28 | 5.07 | 5.1 | 5.1 | -0.04 (-0.78%) | 13,544,500 |
| 17 May 2024 | CNY | 5.1 | 5.17 | 5.06 | 5.14 | 5.14 | +0.01 (+0.19%) | 12,026,400 |
| 16 May 2024 | CNY | 5.05 | 5.23 | 5.04 | 5.13 | 5.13 | +0.06 (+1.18%) | 11,946,346 |
| 15 May 2024 | CNY | 5.08 | 5.17 | 5.06 | 5.07 | 5.07 | -0.05 (-0.98%) | 10,605,850 |
| 14 May 2024 | CNY | 5.15 | 5.18 | 5.06 | 5.12 | 5.12 | +0.03 (+0.59%) | 8,216,165 |
| 13 May 2024 | CNY | 5.17 | 5.2 | 5.04 | 5.09 | 5.09 | -0.17 (-3.23%) | 13,640,852 |
| 10 May 2024 | CNY | 5.4 | 5.45 | 5.23 | 5.26 | 5.26 | -0.15 (-2.77%) | 14,630,152 |
| 9 May 2024 | CNY | 5.3 | 5.43 | 5.29 | 5.41 | 5.41 | +0.18 (+3.44%) | 17,004,252 |
| 8 May 2024 | CNY | 5.3 | 5.31 | 5.2 | 5.23 | 5.23 | -0.08 (-1.51%) | 12,675,722 |
| 7 May 2024 | CNY | 5.21 | 5.31 | 5.2 | 5.31 | 5.31 | +0.1 (+1.92%) | 16,103,102 |
| 6 May 2024 | CNY | 5.21 | 5.31 | 5.16 | 5.21 | 5.21 | +0.08 (+1.56%) | 16,664,946 |
| 30 Apr 2024 | CNY | 5.35 | 5.43 | 5.02 | 5.13 | 5.13 | +0.02 (+0.39%) | 24,409,200 |
| 29 Apr 2024 | CNY | 4.8 | 5.13 | 4.8 | 5.11 | 5.11 | +0.32 (+6.68%) | 18,485,195 |
| 26 Apr 2024 | CNY | 4.63 | 4.79 | 4.62 | 4.79 | 4.79 | +0.11 (+2.35%) | 15,544,747 |
| 25 Apr 2024 | CNY | 4.55 | 4.74 | 4.51 | 4.68 | 4.68 | +0.13 (+2.86%) | 19,021,347 |
