| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 3.8 | 4.2 | 3.8 | 4.2 | 4.2 | +0.38 (+9.95%) | 143,969,506 |
| 24 Jun 2024 | CNY | 3.71 | 3.95 | 3.69 | 3.82 | 3.82 | +0.15 (+4.09%) | 50,278,847 |
| 21 Jun 2024 | CNY | 3.62 | 3.72 | 3.55 | 3.67 | 3.67 | +0.05 (+1.38%) | 16,651,929 |
| 20 Jun 2024 | CNY | 3.71 | 3.71 | 3.55 | 3.62 | 3.62 | -0.14 (-3.72%) | 21,135,480 |
| 19 Jun 2024 | CNY | 3.83 | 3.88 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 19,859,594 |
| 18 Jun 2024 | CNY | 3.87 | 3.88 | 3.8 | 3.82 | 3.82 | -0.04 (-1.04%) | 22,365,540 |
| 17 Jun 2024 | CNY | 4.07 | 4.07 | 3.83 | 3.86 | 3.86 | -0.2 (-4.93%) | 30,127,709 |
| 14 Jun 2024 | CNY | 4.04 | 4.1 | 4 | 4.06 | 4.06 | 0.0 (0.0%) | 12,356,894 |
| 13 Jun 2024 | CNY | 4.18 | 4.2 | 4.02 | 4.06 | 4.06 | -0.1 (-2.40%) | 18,231,964 |
| 12 Jun 2024 | CNY | 4.04 | 4.2 | 4.01 | 4.16 | 4.16 | +0.13 (+3.23%) | 21,085,950 |
| 11 Jun 2024 | CNY | 4.05 | 4.06 | 3.95 | 4.03 | 4.03 | -0.02 (-0.49%) | 17,693,000 |
| 7 Jun 2024 | CNY | 4.04 | 4.1 | 3.99 | 4.05 | 4.05 | +0.03 (+0.75%) | 21,543,500 |
| 6 Jun 2024 | CNY | 4.19 | 4.21 | 3.92 | 4.02 | 4.02 | -0.14 (-3.37%) | 39,907,451 |
| 5 Jun 2024 | CNY | 4.27 | 4.29 | 4.14 | 4.16 | 4.16 | -0.12 (-2.80%) | 22,287,282 |
| 4 Jun 2024 | CNY | 4.36 | 4.39 | 4.15 | 4.28 | 4.28 | -0.02 (-0.47%) | 40,859,250 |
| 3 Jun 2024 | CNY | 4.52 | 4.52 | 4.2 | 4.3 | 4.3 | -0.22 (-4.87%) | 68,158,955 |
| 31 May 2024 | CNY | 4.58 | 4.6 | 4.5 | 4.52 | 4.52 | -0.12 (-2.59%) | 30,488,631 |
| 30 May 2024 | CNY | 4.99 | 5.03 | 4.6 | 4.64 | 4.64 | -0.21 (-4.33%) | 37,173,502 |
| 29 May 2024 | CNY | 4.8 | 4.95 | 4.76 | 4.85 | 4.85 | -0.01 (-0.21%) | 34,250,442 |
| 28 May 2024 | CNY | 5 | 5.08 | 4.81 | 4.86 | 4.86 | -0.12 (-2.41%) | 39,348,258 |
| 27 May 2024 | CNY | 5.21 | 5.37 | 4.84 | 4.98 | 4.98 | -0.01 (-0.20%) | 71,216,309 |
| 24 May 2024 | CNY | 4.62 | 4.99 | 4.6 | 4.99 | 4.99 | +0.45 (+9.91%) | 68,654,344 |
| 23 May 2024 | CNY | 4.6 | 4.65 | 4.5 | 4.54 | 4.54 | -0.12 (-2.58%) | 24,778,970 |
| 22 May 2024 | CNY | 4.71 | 4.81 | 4.63 | 4.66 | 4.66 | -0.06 (-1.27%) | 27,394,000 |
| 21 May 2024 | CNY | 4.83 | 5.02 | 4.68 | 4.72 | 4.72 | -0.19 (-3.87%) | 36,747,900 |
| 20 May 2024 | CNY | 4.66 | 4.98 | 4.59 | 4.91 | 4.91 | +0.3 (+6.51%) | 56,686,137 |
| 17 May 2024 | CNY | 4.58 | 4.64 | 4.51 | 4.61 | 4.61 | -0.01 (-0.22%) | 32,840,805 |
| 16 May 2024 | CNY | 4.7 | 4.82 | 4.56 | 4.62 | 4.62 | -0.15 (-3.14%) | 45,690,687 |
| 15 May 2024 | CNY | 4.75 | 4.88 | 4.58 | 4.77 | 4.77 | 0.0 (0.0%) | 66,999,717 |
| 14 May 2024 | CNY | 4.54 | 4.99 | 4.54 | 4.77 | 4.77 | +0.23 (+5.07%) | 85,497,251 |
