| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 4.74 | 4.96 | 4.62 | 4.82 | 4.82 | +0.19 (+4.10%) | 21,590,988 |
| 17 Jun 2024 | CNY | 4.73 | 4.76 | 4.62 | 4.63 | 4.63 | -0.12 (-2.53%) | 10,181,833 |
| 14 Jun 2024 | CNY | 4.74 | 4.76 | 4.61 | 4.75 | 4.75 | +0.05 (+1.06%) | 10,472,400 |
| 13 Jun 2024 | CNY | 4.79 | 4.81 | 4.68 | 4.7 | 4.7 | -0.05 (-1.05%) | 12,770,800 |
| 12 Jun 2024 | CNY | 4.68 | 4.76 | 4.62 | 4.75 | 4.75 | +0.12 (+2.59%) | 12,083,000 |
| 11 Jun 2024 | CNY | 4.66 | 4.66 | 4.49 | 4.63 | 4.63 | -0.05 (-1.07%) | 11,337,895 |
| 7 Jun 2024 | CNY | 4.55 | 4.73 | 4.49 | 4.68 | 4.68 | +0.23 (+5.17%) | 22,045,395 |
| 6 Jun 2024 | CNY | 4.7 | 4.79 | 4.39 | 4.45 | 4.45 | -0.25 (-5.32%) | 24,420,895 |
| 5 Jun 2024 | CNY | 4.85 | 4.85 | 4.7 | 4.7 | 4.7 | -0.21 (-4.28%) | 17,771,900 |
| 4 Jun 2024 | CNY | 5.04 | 5.05 | 4.8 | 4.91 | 4.91 | -0.14 (-2.77%) | 24,228,744 |
| 3 Jun 2024 | CNY | 5.32 | 5.36 | 5 | 5.05 | 5.05 | -0.32 (-5.96%) | 34,805,861 |
| 31 May 2024 | CNY | 5.27 | 5.75 | 5.27 | 5.37 | 5.37 | +0.11 (+2.09%) | 30,139,893 |
| 30 May 2024 | CNY | 5.5 | 5.52 | 5.25 | 5.26 | 5.26 | -0.35 (-6.24%) | 37,112,800 |
| 29 May 2024 | CNY | 5.44 | 5.75 | 5.35 | 5.61 | 5.61 | +0.09 (+1.63%) | 48,050,794 |
| 28 May 2024 | CNY | 5.66 | 5.78 | 5.48 | 5.52 | 5.52 | -0.4 (-6.76%) | 56,500,733 |
| 27 May 2024 | CNY | 5.96 | 6.14 | 5.66 | 5.92 | 5.92 | +0.22 (+3.86%) | 94,130,894 |
| 24 May 2024 | CNY | 5.18 | 5.7 | 5.13 | 5.7 | 5.7 | +0.52 (+10.04%) | 23,184,900 |
| 23 May 2024 | CNY | 5.31 | 5.33 | 5.18 | 5.18 | 5.18 | -0.12 (-2.26%) | 8,433,200 |
| 22 May 2024 | CNY | 5.25 | 5.32 | 5.22 | 5.3 | 5.3 | +0.06 (+1.15%) | 7,516,600 |
| 21 May 2024 | CNY | 5.33 | 5.33 | 5.2 | 5.24 | 5.24 | -0.1 (-1.87%) | 9,876,501 |
| 20 May 2024 | CNY | 5.43 | 5.44 | 5.31 | 5.34 | 5.34 | -0.07 (-1.29%) | 10,828,400 |
| 17 May 2024 | CNY | 5.33 | 5.42 | 5.26 | 5.41 | 5.41 | +0.08 (+1.50%) | 11,680,901 |
| 16 May 2024 | CNY | 5.29 | 5.4 | 5.29 | 5.33 | 5.33 | +0.05 (+0.95%) | 9,370,047 |
| 15 May 2024 | CNY | 5.29 | 5.4 | 5.21 | 5.28 | 5.28 | -0.01 (-0.19%) | 10,102,574 |
| 14 May 2024 | CNY | 5.22 | 5.34 | 5.22 | 5.29 | 5.29 | +0.08 (+1.54%) | 8,715,020 |
| 13 May 2024 | CNY | 5.42 | 5.42 | 5.16 | 5.21 | 5.21 | -0.14 (-2.62%) | 12,591,005 |
| 10 May 2024 | CNY | 5.47 | 5.51 | 5.32 | 5.35 | 5.35 | -0.12 (-2.19%) | 12,535,101 |
| 9 May 2024 | CNY | 5.4 | 5.54 | 5.39 | 5.47 | 5.47 | +0.06 (+1.11%) | 12,642,413 |
| 8 May 2024 | CNY | 5.5 | 5.53 | 5.39 | 5.41 | 5.41 | -0.09 (-1.64%) | 12,421,400 |
| 7 May 2024 | CNY | 5.39 | 5.5 | 5.34 | 5.5 | 5.5 | +0.1 (+1.85%) | 16,162,571 |
