| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 3.36 | 3.47 | 3.34 | 3.37 | 3.37 | -0.09 (-2.60%) | 28,593,444 |
| 24 Jun 2024 | CNY | 3.43 | 3.63 | 3.3 | 3.46 | 3.46 | -0.02 (-0.57%) | 46,130,543 |
| 21 Jun 2024 | CNY | 3.48 | 3.56 | 3.39 | 3.48 | 3.48 | -0.05 (-1.42%) | 29,057,402 |
| 20 Jun 2024 | CNY | 3.68 | 3.72 | 3.51 | 3.53 | 3.53 | -0.21 (-5.61%) | 46,544,912 |
| 19 Jun 2024 | CNY | 3.84 | 3.93 | 3.7 | 3.74 | 3.74 | -0.16 (-4.10%) | 65,597,614 |
| 18 Jun 2024 | CNY | 3.7 | 3.99 | 3.61 | 3.9 | 3.9 | +0.08 (+2.09%) | 89,553,203 |
| 17 Jun 2024 | CNY | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.42 (-9.91%) | 14,030,400 |
| 14 Jun 2024 | CNY | 4.58 | 5.04 | 4.15 | 4.24 | 4.24 | -0.34 (-7.42%) | 125,607,457 |
| 13 Jun 2024 | CNY | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | +0.42 (+10.10%) | 8,014,400 |
| 12 Jun 2024 | CNY | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | +0.38 (+10.05%) | 6,223,380 |
| 11 Jun 2024 | CNY | 3.7 | 3.78 | 3.6 | 3.78 | 3.78 | +0.34 (+9.88%) | 13,768,735 |
| 7 Jun 2024 | CNY | 3.18 | 3.44 | 3.18 | 3.44 | 3.44 | +0.31 (+9.90%) | 12,369,673 |
| 6 Jun 2024 | CNY | 3.31 | 3.36 | 3.09 | 3.13 | 3.13 | -0.18 (-5.44%) | 15,443,504 |
| 5 Jun 2024 | CNY | 3.4 | 3.41 | 3.3 | 3.31 | 3.31 | -0.1 (-2.93%) | 8,614,300 |
| 4 Jun 2024 | CNY | 3.47 | 3.5 | 3.33 | 3.41 | 3.41 | -0.08 (-2.29%) | 14,276,500 |
| 3 Jun 2024 | CNY | 3.79 | 3.83 | 3.43 | 3.49 | 3.49 | -0.32 (-8.40%) | 21,668,100 |
| 31 May 2024 | CNY | 3.8 | 3.87 | 3.77 | 3.81 | 3.81 | +0.01 (+0.26%) | 6,753,800 |
| 30 May 2024 | CNY | 3.78 | 3.87 | 3.75 | 3.8 | 3.8 | 0.0 (0.0%) | 9,039,600 |
| 29 May 2024 | CNY | 3.84 | 3.87 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 9,563,300 |
| 28 May 2024 | CNY | 3.84 | 3.96 | 3.76 | 3.85 | 3.85 | -0.01 (-0.26%) | 19,466,900 |
| 27 May 2024 | CNY | 3.75 | 3.97 | 3.63 | 3.86 | 3.86 | +0.15 (+4.04%) | 20,065,425 |
| 24 May 2024 | CNY | 3.73 | 3.78 | 3.7 | 3.71 | 3.71 | -0.04 (-1.07%) | 5,357,500 |
| 23 May 2024 | CNY | 3.87 | 3.87 | 3.73 | 3.75 | 3.75 | -0.1 (-2.60%) | 9,006,463 |
| 22 May 2024 | CNY | 3.81 | 3.89 | 3.81 | 3.85 | 3.85 | +0.01 (+0.26%) | 4,901,400 |
| 21 May 2024 | CNY | 3.88 | 3.9 | 3.82 | 3.84 | 3.84 | -0.05 (-1.29%) | 5,634,200 |
| 20 May 2024 | CNY | 3.89 | 3.98 | 3.87 | 3.89 | 3.89 | -0.01 (-0.26%) | 8,506,825 |
| 17 May 2024 | CNY | 3.81 | 3.9 | 3.79 | 3.9 | 3.9 | +0.07 (+1.83%) | 6,806,772 |
| 16 May 2024 | CNY | 3.85 | 3.92 | 3.81 | 3.83 | 3.83 | -0.01 (-0.26%) | 7,742,414 |
| 15 May 2024 | CNY | 3.81 | 3.9 | 3.75 | 3.84 | 3.84 | +0.03 (+0.79%) | 7,629,822 |
| 14 May 2024 | CNY | 3.78 | 3.86 | 3.78 | 3.81 | 3.81 | +0.04 (+1.06%) | 7,391,200 |
