| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 4.1 | 4.2 | 4.09 | 4.17 | 4.17 | +0.06 (+1.46%) | 37,782,416 |
| 24 Jun 2024 | CNY | 4.16 | 4.18 | 4.03 | 4.11 | 4.11 | -0.07 (-1.67%) | 4,045,566 |
| 21 Jun 2024 | CNY | 4.15 | 4.2 | 4.12 | 4.18 | 4.18 | +0.03 (+0.72%) | 2,005,900 |
| 20 Jun 2024 | CNY | 4.22 | 4.24 | 4.15 | 4.15 | 4.15 | -0.07 (-1.66%) | 2,441,800 |
| 19 Jun 2024 | CNY | 4.25 | 4.26 | 4.2 | 4.22 | 4.22 | -0.03 (-0.71%) | 2,133,200 |
| 18 Jun 2024 | CNY | 4.21 | 4.25 | 4.18 | 4.25 | 4.25 | +0.05 (+1.19%) | 2,179,900 |
| 17 Jun 2024 | CNY | 4.21 | 4.23 | 4.17 | 4.2 | 4.2 | -0.01 (-0.24%) | 1,685,100 |
| 14 Jun 2024 | CNY | 4.18 | 4.23 | 4.16 | 4.21 | 4.21 | +0.02 (+0.48%) | 2,176,481 |
| 13 Jun 2024 | CNY | 4.26 | 4.26 | 4.17 | 4.19 | 4.19 | -0.06 (-1.41%) | 2,937,567 |
| 12 Jun 2024 | CNY | 4.23 | 4.26 | 4.22 | 4.25 | 4.25 | +0.02 (+0.47%) | 2,807,600 |
| 11 Jun 2024 | CNY | 4.32 | 4.32 | 4.18 | 4.23 | 4.23 | -0.09 (-2.08%) | 4,216,702 |
| 7 Jun 2024 | CNY | 4.19 | 4.35 | 4.19 | 4.32 | 4.32 | +0.15 (+3.60%) | 6,038,544 |
| 6 Jun 2024 | CNY | 4.24 | 4.27 | 4.12 | 4.17 | 4.17 | -0.1 (-2.34%) | 5,470,444 |
| 5 Jun 2024 | CNY | 4.39 | 4.39 | 4.26 | 4.27 | 4.27 | -0.11 (-2.51%) | 3,072,800 |
| 4 Jun 2024 | CNY | 4.31 | 4.39 | 4.26 | 4.38 | 4.38 | +0.06 (+1.39%) | 4,356,498 |
| 3 Jun 2024 | CNY | 4.42 | 4.42 | 4.29 | 4.32 | 4.32 | -0.1 (-2.26%) | 4,281,100 |
| 31 May 2024 | CNY | 4.4 | 4.44 | 4.39 | 4.42 | 4.42 | +0.03 (+0.68%) | 2,044,600 |
| 30 May 2024 | CNY | 4.43 | 4.45 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 2,764,400 |
| 29 May 2024 | CNY | 4.42 | 4.46 | 4.41 | 4.43 | 4.43 | -0.01 (-0.23%) | 2,762,800 |
| 28 May 2024 | CNY | 4.45 | 4.48 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 3,124,900 |
| 27 May 2024 | CNY | 4.46 | 4.5 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 4,054,682 |
| 24 May 2024 | CNY | 4.46 | 4.52 | 4.44 | 4.44 | 4.44 | -0.04 (-0.89%) | 4,458,213 |
| 23 May 2024 | CNY | 4.65 | 4.65 | 4.47 | 4.48 | 4.48 | -0.17 (-3.66%) | 8,489,981 |
| 22 May 2024 | CNY | 4.63 | 4.71 | 4.63 | 4.65 | 4.65 | +0.01 (+0.22%) | 4,917,800 |
| 21 May 2024 | CNY | 4.68 | 4.68 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 3,515,000 |
| 20 May 2024 | CNY | 4.63 | 4.7 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 6,395,300 |
| 17 May 2024 | CNY | 4.6 | 4.64 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 2,744,800 |
| 16 May 2024 | CNY | 4.6 | 4.64 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 4,550,000 |
| 15 May 2024 | CNY | 4.69 | 4.71 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 5,487,600 |
| 14 May 2024 | CNY | 4.66 | 4.76 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 8,321,419 |
