| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.6 | 3.66 | 3.57 | 3.65 | 3.65 | +0.05 (+1.39%) | 4,614,075 |
| 25 Jun 2024 | CNY | 3.54 | 3.64 | 3.54 | 3.6 | 3.6 | +0.04 (+1.12%) | 4,951,655 |
| 24 Jun 2024 | CNY | 3.63 | 3.65 | 3.53 | 3.56 | 3.56 | -0.09 (-2.47%) | 4,790,857 |
| 21 Jun 2024 | CNY | 3.65 | 3.7 | 3.63 | 3.65 | 3.65 | -0.01 (-0.27%) | 3,863,431 |
| 20 Jun 2024 | CNY | 3.72 | 3.72 | 3.64 | 3.66 | 3.66 | -0.04 (-1.08%) | 4,287,635 |
| 19 Jun 2024 | CNY | 3.75 | 3.78 | 3.69 | 3.7 | 3.7 | -0.05 (-1.33%) | 6,144,218 |
| 18 Jun 2024 | CNY | 3.73 | 3.76 | 3.7 | 3.75 | 3.75 | +0.01 (+0.27%) | 4,686,770 |
| 17 Jun 2024 | CNY | 3.79 | 3.82 | 3.73 | 3.74 | 3.74 | -0.05 (-1.32%) | 5,316,250 |
| 14 Jun 2024 | CNY | 3.85 | 3.89 | 3.75 | 3.79 | 3.79 | -0.03 (-0.79%) | 6,000,653 |
| 13 Jun 2024 | CNY | 3.83 | 3.88 | 3.79 | 3.82 | 3.82 | -0.02 (-0.52%) | 4,886,300 |
| 12 Jun 2024 | CNY | 3.78 | 3.87 | 3.75 | 3.84 | 3.84 | +0.05 (+1.32%) | 5,616,680 |
| 11 Jun 2024 | CNY | 3.86 | 3.86 | 3.73 | 3.79 | 3.79 | -0.07 (-1.81%) | 7,170,323 |
| 7 Jun 2024 | CNY | 3.79 | 3.87 | 3.79 | 3.86 | 3.86 | +0.09 (+2.39%) | 7,624,914 |
| 6 Jun 2024 | CNY | 3.9 | 3.94 | 3.74 | 3.77 | 3.77 | -0.15 (-3.83%) | 8,764,382 |
| 5 Jun 2024 | CNY | 3.98 | 3.99 | 3.91 | 3.92 | 3.92 | -0.09 (-2.24%) | 6,054,226 |
| 4 Jun 2024 | CNY | 4.02 | 4.03 | 3.93 | 4.01 | 4.01 | -0.01 (-0.25%) | 7,741,634 |
| 3 Jun 2024 | CNY | 4.05 | 4.08 | 3.99 | 4.02 | 4.02 | -0.05 (-1.23%) | 8,174,697 |
| 31 May 2024 | CNY | 4.02 | 4.12 | 3.99 | 4.07 | 4.07 | +0.02 (+0.49%) | 7,091,453 |
| 30 May 2024 | CNY | 4.2 | 4.26 | 4.04 | 4.05 | 4.05 | -0.14 (-3.34%) | 12,065,200 |
| 29 May 2024 | CNY | 4.17 | 4.21 | 4.08 | 4.19 | 4.19 | +0.02 (+0.48%) | 8,588,114 |
| 28 May 2024 | CNY | 4.1 | 4.22 | 4.09 | 4.17 | 4.17 | +0.05 (+1.21%) | 12,514,651 |
| 27 May 2024 | CNY | 4.13 | 4.16 | 4.08 | 4.12 | 4.12 | 0.0 (0.0%) | 7,653,536 |
| 24 May 2024 | CNY | 4.01 | 4.18 | 4.01 | 4.12 | 4.12 | +0.09 (+2.23%) | 9,415,101 |
| 23 May 2024 | CNY | 4.08 | 4.12 | 4.01 | 4.03 | 4.03 | -0.08 (-1.95%) | 5,751,167 |
| 22 May 2024 | CNY | 4.11 | 4.15 | 4.09 | 4.11 | 4.11 | -0.02 (-0.48%) | 5,917,300 |
| 21 May 2024 | CNY | 4.19 | 4.2 | 4.11 | 4.13 | 4.13 | -0.06 (-1.43%) | 5,193,883 |
| 20 May 2024 | CNY | 4.13 | 4.23 | 4.1 | 4.19 | 4.19 | +0.09 (+2.20%) | 8,918,697 |
| 17 May 2024 | CNY | 4.06 | 4.14 | 4.05 | 4.1 | 4.1 | +0.04 (+0.99%) | 7,351,145 |
| 16 May 2024 | CNY | 4.1 | 4.14 | 4.06 | 4.06 | 4.06 | -0.06 (-1.46%) | 9,051,061 |
| 15 May 2024 | CNY | 4.23 | 4.24 | 4.1 | 4.12 | 4.12 | -0.11 (-2.60%) | 12,319,627 |
