| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 3.51 | 3.7 | 3.51 | 3.67 | 3.67 | +0.05 (+1.38%) | 9,469,085 |
| 13 Jun 2024 | CNY | 3.66 | 3.67 | 3.56 | 3.62 | 3.62 | -0.02 (-0.55%) | 8,771,839 |
| 12 Jun 2024 | CNY | 3.55 | 3.65 | 3.53 | 3.64 | 3.64 | +0.08 (+2.25%) | 6,498,877 |
| 11 Jun 2024 | CNY | 3.57 | 3.58 | 3.5 | 3.56 | 3.56 | -0.01 (-0.28%) | 7,031,780 |
| 7 Jun 2024 | CNY | 3.51 | 3.58 | 3.5 | 3.57 | 3.57 | +0.11 (+3.18%) | 11,006,738 |
| 6 Jun 2024 | CNY | 3.64 | 3.66 | 3.42 | 3.46 | 3.46 | -0.15 (-4.16%) | 13,866,811 |
| 5 Jun 2024 | CNY | 3.68 | 3.68 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 6,044,568 |
| 4 Jun 2024 | CNY | 3.71 | 3.71 | 3.62 | 3.67 | 3.67 | -0.05 (-1.34%) | 8,763,652 |
| 3 Jun 2024 | CNY | 3.85 | 3.86 | 3.69 | 3.72 | 3.72 | -0.13 (-3.38%) | 15,670,947 |
| 31 May 2024 | CNY | 3.8 | 3.86 | 3.8 | 3.85 | 3.85 | +0.05 (+1.32%) | 5,102,633 |
| 30 May 2024 | CNY | 3.81 | 3.86 | 3.77 | 3.8 | 3.8 | -0.03 (-0.78%) | 6,971,900 |
| 29 May 2024 | CNY | 3.84 | 3.89 | 3.81 | 3.83 | 3.83 | -0.03 (-0.78%) | 7,628,691 |
| 28 May 2024 | CNY | 3.92 | 3.92 | 3.85 | 3.86 | 3.86 | -0.05 (-1.28%) | 6,979,225 |
| 27 May 2024 | CNY | 3.88 | 3.92 | 3.82 | 3.91 | 3.91 | +0.01 (+0.26%) | 9,001,919 |
| 24 May 2024 | CNY | 3.89 | 3.95 | 3.85 | 3.9 | 3.9 | +0.01 (+0.26%) | 8,730,100 |
| 23 May 2024 | CNY | 4 | 4.02 | 3.88 | 3.89 | 3.89 | -0.14 (-3.47%) | 13,769,830 |
| 22 May 2024 | CNY | 4.05 | 4.09 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 9,920,351 |
| 21 May 2024 | CNY | 4.08 | 4.1 | 3.98 | 4.02 | 4.02 | -0.09 (-2.19%) | 16,545,058 |
| 20 May 2024 | CNY | 4.15 | 4.17 | 4.07 | 4.11 | 4.11 | -0.04 (-0.96%) | 16,412,100 |
| 17 May 2024 | CNY | 4.15 | 4.21 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 14,522,354 |
| 16 May 2024 | CNY | 4.17 | 4.19 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 15,728,002 |
| 15 May 2024 | CNY | 4.21 | 4.25 | 4.1 | 4.15 | 4.15 | -0.09 (-2.12%) | 26,285,520 |
| 14 May 2024 | CNY | 4.26 | 4.36 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 22,608,967 |
| 13 May 2024 | CNY | 4.4 | 4.49 | 4.26 | 4.3 | 4.3 | -0.13 (-2.93%) | 29,463,675 |
| 10 May 2024 | CNY | 4.43 | 4.64 | 4.4 | 4.43 | 4.43 | -0.05 (-1.12%) | 41,576,287 |
| 9 May 2024 | CNY | 4.48 | 4.55 | 4.37 | 4.48 | 4.48 | -0.1 (-2.18%) | 41,881,284 |
| 8 May 2024 | CNY | 4.39 | 4.64 | 4.33 | 4.58 | 4.58 | +0.06 (+1.33%) | 63,292,054 |
| 7 May 2024 | CNY | 4.33 | 4.53 | 4.27 | 4.52 | 4.52 | +0.2 (+4.63%) | 75,510,498 |
| 6 May 2024 | CNY | 4.46 | 4.6 | 4.23 | 4.32 | 4.32 | +0.08 (+1.89%) | 82,529,590 |
| 30 Apr 2024 | CNY | 3.83 | 4.24 | 3.83 | 4.24 | 4.24 | +0.39 (+10.13%) | 44,406,379 |
