| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 4.3 | 4.3 | 4.17 | 4.24 | 4.24 | +0.02 (+0.47%) | 19,473,300 |
| 26 Jun 2024 | CNY | 4.14 | 4.23 | 4.11 | 4.22 | 4.22 | +0.06 (+1.44%) | 19,024,400 |
| 25 Jun 2024 | CNY | 4.19 | 4.19 | 4.11 | 4.16 | 4.16 | 0.0 (0.0%) | 18,246,883 |
| 24 Jun 2024 | CNY | 4.29 | 4.35 | 4.13 | 4.16 | 4.16 | -0.13 (-3.03%) | 27,774,701 |
| 21 Jun 2024 | CNY | 4.3 | 4.38 | 4.24 | 4.29 | 4.29 | -0.01 (-0.23%) | 23,345,953 |
| 20 Jun 2024 | CNY | 4.51 | 4.54 | 4.3 | 4.3 | 4.3 | -0.2 (-4.44%) | 42,067,169 |
| 19 Jun 2024 | CNY | 4.59 | 4.61 | 4.49 | 4.5 | 4.5 | -0.15 (-3.23%) | 41,231,319 |
| 18 Jun 2024 | CNY | 4.62 | 4.66 | 4.55 | 4.65 | 4.65 | +0.01 (+0.22%) | 57,067,933 |
| 17 Jun 2024 | CNY | 4.71 | 4.85 | 4.59 | 4.64 | 4.64 | -0.15 (-3.13%) | 102,966,800 |
| 14 Jun 2024 | CNY | 4.55 | 4.79 | 4.47 | 4.79 | 4.79 | +0.44 (+10.11%) | 84,610,321 |
| 13 Jun 2024 | CNY | 4.25 | 4.39 | 4.2 | 4.35 | 4.35 | +0.09 (+2.11%) | 31,983,302 |
| 12 Jun 2024 | CNY | 4.22 | 4.3 | 4.18 | 4.26 | 4.26 | 0.0 (0.0%) | 24,700,084 |
| 11 Jun 2024 | CNY | 4.1 | 4.31 | 4.1 | 4.26 | 4.26 | +0.13 (+3.15%) | 28,668,184 |
| 7 Jun 2024 | CNY | 4.02 | 4.15 | 4.01 | 4.13 | 4.13 | +0.14 (+3.51%) | 19,745,401 |
| 6 Jun 2024 | CNY | 4.13 | 4.16 | 3.98 | 3.99 | 3.99 | -0.12 (-2.92%) | 25,574,402 |
| 5 Jun 2024 | CNY | 4.21 | 4.23 | 4.11 | 4.11 | 4.11 | -0.13 (-3.07%) | 18,892,800 |
| 4 Jun 2024 | CNY | 4.16 | 4.26 | 4.11 | 4.24 | 4.24 | +0.06 (+1.44%) | 25,980,900 |
| 3 Jun 2024 | CNY | 4.34 | 4.35 | 4.15 | 4.18 | 4.18 | -0.15 (-3.46%) | 30,338,800 |
| 31 May 2024 | CNY | 4.39 | 4.43 | 4.27 | 4.33 | 4.33 | -0.13 (-2.91%) | 38,073,551 |
| 30 May 2024 | CNY | 4.68 | 4.72 | 4.41 | 4.46 | 4.46 | -0.27 (-5.71%) | 56,279,448 |
| 29 May 2024 | CNY | 4.73 | 4.74 | 4.58 | 4.73 | 4.73 | -0.09 (-1.87%) | 61,770,874 |
| 28 May 2024 | CNY | 4.5 | 4.88 | 4.5 | 4.82 | 4.82 | +0.27 (+5.93%) | 85,676,051 |
| 27 May 2024 | CNY | 4.59 | 4.63 | 4.48 | 4.55 | 4.55 | -0.03 (-0.66%) | 46,231,227 |
| 24 May 2024 | CNY | 4.33 | 4.75 | 4.33 | 4.58 | 4.58 | +0.25 (+5.77%) | 69,141,038 |
| 23 May 2024 | CNY | 4.5 | 4.5 | 4.33 | 4.33 | 4.33 | -0.19 (-4.20%) | 29,975,600 |
| 22 May 2024 | CNY | 4.5 | 4.59 | 4.49 | 4.52 | 4.52 | -0.01 (-0.22%) | 18,582,900 |
| 21 May 2024 | CNY | 4.6 | 4.6 | 4.48 | 4.53 | 4.53 | -0.08 (-1.74%) | 20,279,267 |
| 20 May 2024 | CNY | 4.5 | 4.65 | 4.46 | 4.61 | 4.61 | +0.08 (+1.77%) | 34,578,154 |
| 17 May 2024 | CNY | 4.45 | 4.55 | 4.45 | 4.53 | 4.53 | +0.08 (+1.80%) | 25,336,000 |
| 16 May 2024 | CNY | 4.48 | 4.57 | 4.43 | 4.45 | 4.45 | -0.03 (-0.67%) | 24,986,800 |
