| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 3.61 | 3.61 | 3.4 | 3.44 | 3.44 | -0.17 (-4.71%) | 46,711,503 |
| 21 Jun 2024 | CNY | 3.62 | 3.64 | 3.59 | 3.61 | 3.61 | 0.0 (0.0%) | 17,317,841 |
| 20 Jun 2024 | CNY | 3.7 | 3.72 | 3.61 | 3.61 | 3.61 | -0.09 (-2.43%) | 23,250,534 |
| 19 Jun 2024 | CNY | 3.78 | 3.8 | 3.69 | 3.7 | 3.7 | -0.08 (-2.12%) | 26,299,758 |
| 18 Jun 2024 | CNY | 3.78 | 3.84 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 27,664,044 |
| 17 Jun 2024 | CNY | 3.79 | 3.81 | 3.72 | 3.77 | 3.77 | -0.01 (-0.26%) | 18,685,561 |
| 14 Jun 2024 | CNY | 3.8 | 3.81 | 3.71 | 3.78 | 3.78 | 0.0 (0.0%) | 21,476,910 |
| 13 Jun 2024 | CNY | 3.86 | 3.86 | 3.77 | 3.78 | 3.78 | -0.07 (-1.82%) | 20,984,269 |
| 12 Jun 2024 | CNY | 3.87 | 3.91 | 3.83 | 3.85 | 3.85 | -0.03 (-0.77%) | 22,831,766 |
| 11 Jun 2024 | CNY | 3.8 | 3.88 | 3.76 | 3.88 | 3.88 | +0.06 (+1.57%) | 25,876,385 |
| 7 Jun 2024 | CNY | 3.8 | 3.85 | 3.77 | 3.82 | 3.82 | +0.06 (+1.60%) | 28,399,365 |
| 6 Jun 2024 | CNY | 3.9 | 3.93 | 3.74 | 3.76 | 3.76 | -0.13 (-3.34%) | 36,442,026 |
| 5 Jun 2024 | CNY | 3.93 | 3.96 | 3.88 | 3.89 | 3.89 | -0.05 (-1.27%) | 20,231,085 |
| 4 Jun 2024 | CNY | 3.94 | 3.95 | 3.8 | 3.94 | 3.94 | -0.01 (-0.25%) | 36,398,885 |
| 3 Jun 2024 | CNY | 4.02 | 4.03 | 3.91 | 3.95 | 3.95 | -0.08 (-1.99%) | 28,156,370 |
| 31 May 2024 | CNY | 4.07 | 4.09 | 4.02 | 4.03 | 4.03 | -0.03 (-0.74%) | 20,587,979 |
| 30 May 2024 | CNY | 4.09 | 4.15 | 4.05 | 4.06 | 4.06 | -0.03 (-0.73%) | 24,797,870 |
| 29 May 2024 | CNY | 4.04 | 4.11 | 4.04 | 4.09 | 4.09 | +0.04 (+0.99%) | 20,675,429 |
| 28 May 2024 | CNY | 4.12 | 4.13 | 4.04 | 4.05 | 4.05 | -0.07 (-1.70%) | 21,535,021 |
| 27 May 2024 | CNY | 4.08 | 4.12 | 4.01 | 4.12 | 4.12 | +0.04 (+0.98%) | 25,544,554 |
| 24 May 2024 | CNY | 4.03 | 4.16 | 4 | 4.08 | 4.08 | +0.05 (+1.24%) | 40,343,863 |
| 23 May 2024 | CNY | 4.25 | 4.26 | 4.01 | 4.03 | 4.03 | -0.25 (-5.84%) | 57,325,310 |
| 22 May 2024 | CNY | 4.29 | 4.31 | 4.24 | 4.28 | 4.28 | -0.01 (-0.23%) | 20,815,911 |
| 21 May 2024 | CNY | 4.41 | 4.42 | 4.27 | 4.29 | 4.29 | -0.15 (-3.38%) | 29,969,745 |
| 20 May 2024 | CNY | 4.41 | 4.47 | 4.4 | 4.44 | 4.44 | +0.03 (+0.68%) | 39,323,380 |
| 17 May 2024 | CNY | 4.33 | 4.42 | 4.33 | 4.41 | 4.41 | +0.06 (+1.38%) | 28,718,442 |
| 16 May 2024 | CNY | 4.38 | 4.47 | 4.34 | 4.35 | 4.35 | -0.04 (-0.91%) | 32,934,122 |
| 15 May 2024 | CNY | 4.45 | 4.46 | 4.37 | 4.39 | 4.39 | -0.02 (-0.45%) | 25,300,208 |
| 14 May 2024 | CNY | 4.39 | 4.48 | 4.39 | 4.41 | 4.41 | +0.02 (+0.46%) | 28,433,257 |
| 13 May 2024 | CNY | 4.51 | 4.52 | 4.37 | 4.39 | 4.39 | -0.16 (-3.52%) | 47,039,762 |
