| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.03 | 3.06 | 2.99 | 3.06 | 3.06 | +0.04 (+1.32%) | 62,213,100 |
| 25 Jun 2024 | CNY | 3.01 | 3.05 | 3 | 3.02 | 3.02 | +0.02 (+0.67%) | 5,875,540 |
| 24 Jun 2024 | CNY | 3.08 | 3.08 | 3 | 3 | 3 | -0.08 (-2.60%) | 7,012,064 |
| 21 Jun 2024 | CNY | 3.1 | 3.14 | 3.08 | 3.08 | 3.08 | -0.02 (-0.65%) | 4,995,254 |
| 20 Jun 2024 | CNY | 3.16 | 3.18 | 3.1 | 3.1 | 3.1 | -0.07 (-2.21%) | 5,348,194 |
| 19 Jun 2024 | CNY | 3.15 | 3.2 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 6,652,192 |
| 18 Jun 2024 | CNY | 3.1 | 3.16 | 3.09 | 3.16 | 3.16 | +0.07 (+2.27%) | 6,864,178 |
| 17 Jun 2024 | CNY | 3.08 | 3.1 | 3.06 | 3.09 | 3.09 | -0.01 (-0.32%) | 4,385,864 |
| 14 Jun 2024 | CNY | 3.08 | 3.11 | 3.06 | 3.1 | 3.1 | +0.01 (+0.32%) | 5,021,710 |
| 13 Jun 2024 | CNY | 3.13 | 3.13 | 3.07 | 3.09 | 3.09 | -0.03 (-0.96%) | 5,121,600 |
| 12 Jun 2024 | CNY | 3.08 | 3.13 | 3.06 | 3.12 | 3.12 | +0.04 (+1.30%) | 6,901,054 |
| 11 Jun 2024 | CNY | 3.13 | 3.14 | 3.07 | 3.08 | 3.08 | -0.06 (-1.91%) | 6,259,882 |
| 7 Jun 2024 | CNY | 3.1 | 3.15 | 3.09 | 3.14 | 3.14 | +0.08 (+2.61%) | 9,521,018 |
| 6 Jun 2024 | CNY | 3.18 | 3.2 | 3.04 | 3.06 | 3.06 | -0.12 (-3.77%) | 16,637,841 |
| 5 Jun 2024 | CNY | 3.26 | 3.26 | 3.16 | 3.18 | 3.18 | -0.08 (-2.45%) | 9,091,500 |
| 4 Jun 2024 | CNY | 3.23 | 3.27 | 3.22 | 3.26 | 3.26 | +0.01 (+0.31%) | 5,446,300 |
| 3 Jun 2024 | CNY | 3.34 | 3.34 | 3.23 | 3.25 | 3.25 | -0.12 (-3.56%) | 11,486,307 |
| 31 May 2024 | CNY | 3.4 | 3.43 | 3.36 | 3.37 | 3.37 | +0.03 (+0.90%) | 7,408,201 |
| 30 May 2024 | CNY | 3.36 | 3.37 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 5,671,100 |
| 29 May 2024 | CNY | 3.35 | 3.39 | 3.34 | 3.36 | 3.36 | -0.01 (-0.30%) | 4,906,600 |
| 28 May 2024 | CNY | 3.4 | 3.4 | 3.36 | 3.37 | 3.37 | -0.04 (-1.17%) | 5,838,401 |
| 27 May 2024 | CNY | 3.41 | 3.43 | 3.36 | 3.41 | 3.41 | +0.02 (+0.59%) | 6,042,620 |
| 24 May 2024 | CNY | 3.39 | 3.44 | 3.39 | 3.39 | 3.39 | -0.01 (-0.29%) | 6,243,609 |
| 23 May 2024 | CNY | 3.49 | 3.49 | 3.4 | 3.4 | 3.4 | -0.09 (-2.58%) | 9,687,020 |
| 22 May 2024 | CNY | 3.48 | 3.52 | 3.48 | 3.49 | 3.49 | 0.0 (0.0%) | 7,259,308 |
| 21 May 2024 | CNY | 3.55 | 3.55 | 3.47 | 3.49 | 3.49 | -0.06 (-1.69%) | 11,375,058 |
| 20 May 2024 | CNY | 3.57 | 3.59 | 3.54 | 3.55 | 3.55 | -0.01 (-0.28%) | 9,617,800 |
| 17 May 2024 | CNY | 3.49 | 3.56 | 3.47 | 3.56 | 3.56 | +0.06 (+1.71%) | 13,478,829 |
| 16 May 2024 | CNY | 3.48 | 3.53 | 3.47 | 3.5 | 3.5 | +0.02 (+0.57%) | 9,011,549 |
| 15 May 2024 | CNY | 3.55 | 3.56 | 3.47 | 3.48 | 3.48 | -0.09 (-2.52%) | 14,960,400 |
