| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 2.98 | 3.03 | 2.95 | 3.01 | 3.01 | +0.04 (+1.35%) | 65,774,363 |
| 25 Jun 2024 | CNY | 2.94 | 3.02 | 2.92 | 2.97 | 2.97 | +0.02 (+0.68%) | 12,472,917 |
| 24 Jun 2024 | CNY | 3.02 | 3.03 | 2.93 | 2.95 | 2.95 | -0.09 (-2.96%) | 9,838,600 |
| 21 Jun 2024 | CNY | 3.03 | 3.09 | 3.02 | 3.04 | 3.04 | -0.01 (-0.33%) | 5,635,700 |
| 20 Jun 2024 | CNY | 3.1 | 3.13 | 3.04 | 3.05 | 3.05 | -0.06 (-1.93%) | 8,762,600 |
| 19 Jun 2024 | CNY | 3.12 | 3.14 | 3.09 | 3.11 | 3.11 | -0.03 (-0.96%) | 6,186,501 |
| 18 Jun 2024 | CNY | 3.09 | 3.14 | 3.08 | 3.14 | 3.14 | +0.04 (+1.29%) | 11,116,204 |
| 17 Jun 2024 | CNY | 3.16 | 3.17 | 3.09 | 3.1 | 3.1 | -0.09 (-2.82%) | 14,572,293 |
| 14 Jun 2024 | CNY | 3.17 | 3.2 | 3.14 | 3.19 | 3.19 | +0.04 (+1.27%) | 8,653,051 |
| 13 Jun 2024 | CNY | 3.21 | 3.21 | 3.14 | 3.15 | 3.15 | -0.05 (-1.56%) | 11,534,059 |
| 12 Jun 2024 | CNY | 3.21 | 3.22 | 3.17 | 3.2 | 3.2 | -0.01 (-0.31%) | 9,661,645 |
| 11 Jun 2024 | CNY | 3.28 | 3.28 | 3.19 | 3.21 | 3.21 | -0.06 (-1.83%) | 9,148,100 |
| 7 Jun 2024 | CNY | 3.24 | 3.28 | 3.21 | 3.27 | 3.27 | +0.05 (+1.55%) | 10,231,950 |
| 6 Jun 2024 | CNY | 3.36 | 3.38 | 3.19 | 3.22 | 3.22 | -0.14 (-4.17%) | 21,658,905 |
| 5 Jun 2024 | CNY | 3.4 | 3.41 | 3.36 | 3.36 | 3.36 | -0.05 (-1.47%) | 8,133,900 |
| 4 Jun 2024 | CNY | 3.41 | 3.46 | 3.35 | 3.41 | 3.41 | 0.0 (0.0%) | 11,021,150 |
| 3 Jun 2024 | CNY | 3.56 | 3.56 | 3.39 | 3.41 | 3.41 | -0.15 (-4.21%) | 26,489,000 |
| 31 May 2024 | CNY | 3.56 | 3.6 | 3.55 | 3.56 | 3.56 | -0.01 (-0.28%) | 9,097,999 |
| 30 May 2024 | CNY | 3.6 | 3.65 | 3.56 | 3.57 | 3.57 | -0.03 (-0.83%) | 11,319,293 |
| 29 May 2024 | CNY | 3.58 | 3.65 | 3.57 | 3.6 | 3.6 | +0.01 (+0.28%) | 8,404,552 |
| 28 May 2024 | CNY | 3.62 | 3.65 | 3.58 | 3.59 | 3.59 | -0.03 (-0.83%) | 10,004,300 |
| 27 May 2024 | CNY | 3.62 | 3.66 | 3.59 | 3.62 | 3.62 | +0.01 (+0.28%) | 10,707,050 |
| 24 May 2024 | CNY | 3.62 | 3.67 | 3.61 | 3.61 | 3.61 | -0.01 (-0.28%) | 10,489,450 |
| 23 May 2024 | CNY | 3.73 | 3.74 | 3.61 | 3.62 | 3.62 | -0.13 (-3.47%) | 15,570,900 |
| 22 May 2024 | CNY | 3.7 | 3.76 | 3.7 | 3.75 | 3.75 | +0.06 (+1.63%) | 15,731,762 |
| 21 May 2024 | CNY | 3.69 | 3.73 | 3.67 | 3.69 | 3.69 | 0.0 (0.0%) | 18,034,400 |
| 20 May 2024 | CNY | 3.66 | 3.7 | 3.64 | 3.69 | 3.69 | +0.03 (+0.82%) | 19,209,267 |
| 17 May 2024 | CNY | 3.56 | 3.66 | 3.55 | 3.66 | 3.66 | +0.09 (+2.52%) | 23,096,002 |
| 16 May 2024 | CNY | 3.52 | 3.61 | 3.51 | 3.57 | 3.57 | +0.07 (+2.00%) | 23,247,725 |
| 15 May 2024 | CNY | 3.52 | 3.54 | 3.49 | 3.5 | 3.5 | -0.02 (-0.57%) | 8,391,770 |
