| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 4.99 | 5.13 | 4.99 | 5.01 | 5.01 | -0.1 (-1.96%) | 2,470,000 |
| 26 Jun 2024 | CNY | 4.99 | 5.12 | 4.97 | 5.11 | 5.11 | +0.13 (+2.61%) | 2,768,850 |
| 25 Jun 2024 | CNY | 4.91 | 5.05 | 4.91 | 4.98 | 4.98 | +0.08 (+1.63%) | 3,623,200 |
| 24 Jun 2024 | CNY | 5.03 | 5.03 | 4.87 | 4.9 | 4.9 | -0.15 (-2.97%) | 3,804,500 |
| 21 Jun 2024 | CNY | 5.05 | 5.14 | 4.98 | 5.05 | 5.05 | -0.07 (-1.37%) | 4,508,900 |
| 20 Jun 2024 | CNY | 5.29 | 5.29 | 5.12 | 5.12 | 5.12 | -0.16 (-3.03%) | 3,829,500 |
| 19 Jun 2024 | CNY | 5.28 | 5.31 | 5.25 | 5.28 | 5.28 | 0.0 (0.0%) | 2,575,367 |
| 18 Jun 2024 | CNY | 5.26 | 5.31 | 5.22 | 5.28 | 5.28 | +0.05 (+0.96%) | 2,992,560 |
| 17 Jun 2024 | CNY | 5.31 | 5.32 | 5.22 | 5.23 | 5.23 | -0.11 (-2.06%) | 3,089,761 |
| 14 Jun 2024 | CNY | 5.32 | 5.34 | 5.26 | 5.34 | 5.34 | +0.02 (+0.38%) | 3,494,425 |
| 13 Jun 2024 | CNY | 5.42 | 5.42 | 5.29 | 5.32 | 5.32 | -0.09 (-1.66%) | 3,828,900 |
| 12 Jun 2024 | CNY | 5.37 | 5.43 | 5.36 | 5.41 | 5.41 | +0.05 (+0.93%) | 2,941,183 |
| 11 Jun 2024 | CNY | 5.41 | 5.42 | 5.31 | 5.36 | 5.36 | -0.06 (-1.11%) | 4,074,172 |
| 7 Jun 2024 | CNY | 5.33 | 5.43 | 5.3 | 5.42 | 5.42 | +0.15 (+2.85%) | 5,483,400 |
| 6 Jun 2024 | CNY | 5.39 | 5.41 | 5.22 | 5.27 | 5.27 | -0.11 (-2.04%) | 6,639,100 |
| 5 Jun 2024 | CNY | 5.52 | 5.52 | 5.38 | 5.38 | 5.38 | -0.14 (-2.54%) | 3,817,500 |
| 4 Jun 2024 | CNY | 5.53 | 5.57 | 5.43 | 5.52 | 5.52 | -0.01 (-0.18%) | 4,250,300 |
| 3 Jun 2024 | CNY | 5.61 | 5.64 | 5.45 | 5.53 | 5.53 | -0.11 (-1.95%) | 4,466,600 |
| 31 May 2024 | CNY | 5.65 | 5.69 | 5.61 | 5.64 | 5.64 | 0.0 (0.0%) | 2,778,300 |
| 30 May 2024 | CNY | 5.7 | 5.73 | 5.63 | 5.64 | 5.64 | -0.05 (-0.88%) | 2,718,500 |
| 29 May 2024 | CNY | 5.67 | 5.74 | 5.67 | 5.69 | 5.69 | -0.02 (-0.35%) | 3,318,700 |
| 28 May 2024 | CNY | 5.76 | 5.77 | 5.68 | 5.71 | 5.71 | -0.05 (-0.87%) | 3,313,900 |
| 27 May 2024 | CNY | 5.75 | 5.77 | 5.67 | 5.76 | 5.76 | 0.0 (0.0%) | 3,937,300 |
| 24 May 2024 | CNY | 5.75 | 5.77 | 5.67 | 5.76 | 5.76 | -0.02 (-0.35%) | 5,042,800 |
| 23 May 2024 | CNY | 5.95 | 5.96 | 5.73 | 5.78 | 5.78 | -0.2 (-3.34%) | 10,852,483 |
| 22 May 2024 | CNY | 5.82 | 6 | 5.8 | 5.98 | 5.98 | +0.2 (+3.46%) | 12,619,086 |
| 21 May 2024 | CNY | 5.82 | 5.82 | 5.75 | 5.78 | 5.78 | -0.03 (-0.52%) | 3,144,926 |
| 20 May 2024 | CNY | 5.83 | 5.88 | 5.79 | 5.81 | 5.81 | -0.03 (-0.51%) | 5,883,700 |
| 17 May 2024 | CNY | 5.81 | 5.84 | 5.76 | 5.84 | 5.84 | +0.03 (+0.52%) | 5,326,026 |
| 16 May 2024 | CNY | 5.77 | 5.83 | 5.77 | 5.81 | 5.81 | +0.03 (+0.52%) | 5,564,987 |
