| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 4.17 | 4.18 | 4.11 | 4.16 | 4.16 | -0.01 (-0.24%) | 8,131,300 |
| 13 Jun 2024 | CNY | 4.2 | 4.24 | 4.14 | 4.17 | 4.17 | -0.04 (-0.95%) | 6,966,621 |
| 12 Jun 2024 | CNY | 4.19 | 4.23 | 4.18 | 4.21 | 4.21 | 0.0 (0.0%) | 5,115,101 |
| 11 Jun 2024 | CNY | 4.27 | 4.27 | 4.17 | 4.21 | 4.21 | -0.05 (-1.17%) | 6,553,981 |
| 7 Jun 2024 | CNY | 4.17 | 4.27 | 4.16 | 4.26 | 4.26 | +0.12 (+2.90%) | 9,093,047 |
| 6 Jun 2024 | CNY | 4.33 | 4.36 | 4.1 | 4.14 | 4.14 | -0.2 (-4.61%) | 13,545,700 |
| 5 Jun 2024 | CNY | 4.38 | 4.41 | 4.34 | 4.34 | 4.34 | -0.06 (-1.36%) | 5,160,704 |
| 4 Jun 2024 | CNY | 4.37 | 4.4 | 4.34 | 4.4 | 4.4 | 0.0 (0.0%) | 6,717,200 |
| 3 Jun 2024 | CNY | 4.5 | 4.5 | 4.36 | 4.4 | 4.4 | -0.08 (-1.79%) | 8,763,383 |
| 31 May 2024 | CNY | 4.45 | 4.51 | 4.45 | 4.48 | 4.48 | 0.0 (0.0%) | 4,857,500 |
| 30 May 2024 | CNY | 4.63 | 4.64 | 4.46 | 4.48 | 4.48 | -0.14 (-3.03%) | 8,933,700 |
| 29 May 2024 | CNY | 4.64 | 4.71 | 4.61 | 4.62 | 4.62 | -0.02 (-0.43%) | 6,018,301 |
| 28 May 2024 | CNY | 4.68 | 4.69 | 4.62 | 4.64 | 4.64 | -0.03 (-0.64%) | 5,608,000 |
| 27 May 2024 | CNY | 4.72 | 4.73 | 4.6 | 4.67 | 4.67 | -0.04 (-0.85%) | 7,218,000 |
| 24 May 2024 | CNY | 4.75 | 4.77 | 4.71 | 4.71 | 4.71 | -0.04 (-0.84%) | 5,191,400 |
| 23 May 2024 | CNY | 4.84 | 4.84 | 4.74 | 4.75 | 4.75 | -0.09 (-1.86%) | 7,817,810 |
| 22 May 2024 | CNY | 4.76 | 4.86 | 4.75 | 4.84 | 4.84 | +0.07 (+1.47%) | 7,629,500 |
| 21 May 2024 | CNY | 4.8 | 4.85 | 4.75 | 4.77 | 4.77 | -0.05 (-1.04%) | 8,502,500 |
| 20 May 2024 | CNY | 4.89 | 4.91 | 4.81 | 4.82 | 4.82 | -0.1 (-2.03%) | 11,711,500 |
| 17 May 2024 | CNY | 4.77 | 4.92 | 4.75 | 4.92 | 4.92 | +0.17 (+3.58%) | 17,295,301 |
| 16 May 2024 | CNY | 4.66 | 4.78 | 4.65 | 4.75 | 4.75 | +0.09 (+1.93%) | 11,204,000 |
| 15 May 2024 | CNY | 4.7 | 4.7 | 4.65 | 4.66 | 4.66 | -0.03 (-0.64%) | 5,276,400 |
| 14 May 2024 | CNY | 4.68 | 4.72 | 4.66 | 4.69 | 4.69 | +0.01 (+0.21%) | 7,203,500 |
| 13 May 2024 | CNY | 4.7 | 4.72 | 4.64 | 4.68 | 4.68 | -0.03 (-0.64%) | 7,463,496 |
| 10 May 2024 | CNY | 4.74 | 4.74 | 4.66 | 4.71 | 4.71 | -0.03 (-0.63%) | 6,914,100 |
| 9 May 2024 | CNY | 4.64 | 4.75 | 4.63 | 4.74 | 4.74 | +0.1 (+2.16%) | 7,804,480 |
| 8 May 2024 | CNY | 4.71 | 4.72 | 4.62 | 4.64 | 4.64 | -0.08 (-1.69%) | 6,638,400 |
| 7 May 2024 | CNY | 4.68 | 4.72 | 4.65 | 4.72 | 4.72 | +0.05 (+1.07%) | 7,005,601 |
| 6 May 2024 | CNY | 4.68 | 4.74 | 4.65 | 4.67 | 4.67 | +0.04 (+0.86%) | 9,828,896 |
| 30 Apr 2024 | CNY | 4.74 | 4.76 | 4.6 | 4.63 | 4.63 | -0.11 (-2.32%) | 13,812,336 |
