| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Jun 2024 | CNY | 4.12 | 4.17 | 4.08 | 4.1 | 4.1 | -0.02 (-0.49%) | 8,430,427 |
| 18 Jun 2024 | CNY | 4.01 | 4.15 | 4.01 | 4.12 | 4.12 | +0.11 (+2.74%) | 11,529,893 |
| 17 Jun 2024 | CNY | 4.07 | 4.11 | 4.01 | 4.01 | 4.01 | -0.1 (-2.43%) | 9,523,800 |
| 14 Jun 2024 | CNY | 4.12 | 4.13 | 4.06 | 4.11 | 4.11 | -0.01 (-0.24%) | 9,889,800 |
| 13 Jun 2024 | CNY | 4.21 | 4.21 | 4.08 | 4.12 | 4.12 | -0.09 (-2.14%) | 13,705,900 |
| 12 Jun 2024 | CNY | 4.08 | 4.26 | 4.06 | 4.21 | 4.21 | +0.1 (+2.43%) | 21,250,375 |
| 11 Jun 2024 | CNY | 4.2 | 4.22 | 3.99 | 4.11 | 4.11 | -0.03 (-0.72%) | 16,627,814 |
| 7 Jun 2024 | CNY | 3.98 | 4.26 | 3.98 | 4.14 | 4.14 | +0.25 (+6.43%) | 31,922,177 |
| 6 Jun 2024 | CNY | 4.1 | 4.1 | 3.83 | 3.89 | 3.89 | -0.28 (-6.71%) | 34,243,026 |
| 5 Jun 2024 | CNY | 4.41 | 4.59 | 4.13 | 4.17 | 4.17 | -0.24 (-5.44%) | 42,408,282 |
| 4 Jun 2024 | CNY | 4.41 | 4.54 | 4.15 | 4.41 | 4.41 | -0.19 (-4.13%) | 50,325,733 |
| 3 Jun 2024 | CNY | 4.77 | 5.09 | 4.55 | 4.6 | 4.6 | -0.23 (-4.76%) | 69,959,393 |
| 31 May 2024 | CNY | 5.25 | 5.55 | 4.83 | 4.83 | 4.83 | -0.48 (-9.04%) | 98,365,512 |
| 30 May 2024 | CNY | 4.74 | 5.31 | 4.65 | 5.31 | 5.31 | +0.48 (+9.94%) | 70,067,569 |
| 29 May 2024 | CNY | 4.83 | 4.83 | 4.73 | 4.83 | 4.83 | +0.44 (+10.02%) | 43,654,405 |
| 28 May 2024 | CNY | 4.42 | 4.46 | 4.38 | 4.39 | 4.39 | -0.02 (-0.45%) | 4,175,200 |
| 27 May 2024 | CNY | 4.42 | 4.42 | 4.33 | 4.41 | 4.41 | +0.02 (+0.46%) | 5,127,200 |
| 24 May 2024 | CNY | 4.41 | 4.44 | 4.36 | 4.39 | 4.39 | -0.01 (-0.23%) | 8,040,000 |
| 23 May 2024 | CNY | 4.54 | 4.58 | 4.37 | 4.4 | 4.4 | -0.14 (-3.08%) | 9,771,300 |
| 22 May 2024 | CNY | 4.55 | 4.6 | 4.52 | 4.54 | 4.54 | -0.02 (-0.44%) | 8,021,300 |
| 21 May 2024 | CNY | 4.65 | 4.69 | 4.53 | 4.56 | 4.56 | -0.16 (-3.39%) | 10,282,000 |
| 20 May 2024 | CNY | 4.7 | 4.87 | 4.57 | 4.72 | 4.72 | +0.15 (+3.28%) | 19,073,863 |
| 17 May 2024 | CNY | 4.5 | 4.57 | 4.49 | 4.57 | 4.57 | +0.08 (+1.78%) | 7,652,800 |
| 16 May 2024 | CNY | 4.45 | 4.51 | 4.44 | 4.49 | 4.49 | +0.07 (+1.58%) | 7,216,210 |
| 15 May 2024 | CNY | 4.45 | 4.48 | 4.38 | 4.42 | 4.42 | -0.01 (-0.23%) | 6,568,645 |
| 14 May 2024 | CNY | 4.43 | 4.47 | 4.39 | 4.43 | 4.43 | +0.03 (+0.68%) | 6,268,751 |
| 13 May 2024 | CNY | 4.44 | 4.53 | 4.33 | 4.4 | 4.4 | -0.09 (-2.00%) | 9,350,221 |
| 10 May 2024 | CNY | 4.54 | 4.59 | 4.46 | 4.49 | 4.49 | -0.05 (-1.10%) | 9,738,930 |
| 9 May 2024 | CNY | 4.51 | 4.6 | 4.51 | 4.54 | 4.54 | +0.06 (+1.34%) | 8,863,800 |
| 8 May 2024 | CNY | 4.56 | 4.57 | 4.44 | 4.48 | 4.48 | -0.09 (-1.97%) | 12,243,201 |
