| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 5.26 | 5.45 | 5.13 | 5.41 | 5.41 | +0.16 (+3.05%) | 25,486,400 |
| 25 Jun 2024 | CNY | 5.18 | 5.33 | 5.1 | 5.25 | 5.25 | +0.06 (+1.16%) | 3,714,500 |
| 24 Jun 2024 | CNY | 5.37 | 5.37 | 5.14 | 5.19 | 5.19 | -0.2 (-3.71%) | 3,967,582 |
| 21 Jun 2024 | CNY | 5.42 | 5.48 | 5.31 | 5.39 | 5.39 | -0.02 (-0.37%) | 2,899,015 |
| 20 Jun 2024 | CNY | 5.62 | 5.65 | 5.4 | 5.41 | 5.41 | -0.21 (-3.74%) | 3,915,801 |
| 19 Jun 2024 | CNY | 5.55 | 5.66 | 5.53 | 5.62 | 5.62 | +0.08 (+1.44%) | 4,163,100 |
| 18 Jun 2024 | CNY | 5.42 | 5.55 | 5.37 | 5.54 | 5.54 | +0.12 (+2.21%) | 4,127,481 |
| 17 Jun 2024 | CNY | 5.53 | 5.55 | 5.4 | 5.42 | 5.42 | -0.13 (-2.34%) | 3,265,550 |
| 14 Jun 2024 | CNY | 5.55 | 5.59 | 5.46 | 5.55 | 5.55 | 0.0 (0.0%) | 3,702,200 |
| 13 Jun 2024 | CNY | 5.68 | 5.68 | 5.5 | 5.55 | 5.55 | -0.11 (-1.94%) | 3,945,850 |
| 12 Jun 2024 | CNY | 5.52 | 5.68 | 5.49 | 5.66 | 5.66 | +0.15 (+2.72%) | 5,018,200 |
| 11 Jun 2024 | CNY | 5.55 | 5.57 | 5.3 | 5.51 | 5.51 | -0.03 (-0.54%) | 6,859,880 |
| 7 Jun 2024 | CNY | 5.28 | 5.58 | 5.28 | 5.54 | 5.54 | +0.34 (+6.54%) | 8,699,500 |
| 6 Jun 2024 | CNY | 5.63 | 5.66 | 5.08 | 5.2 | 5.2 | -0.35 (-6.31%) | 9,792,100 |
| 5 Jun 2024 | CNY | 5.68 | 5.69 | 5.5 | 5.55 | 5.55 | -0.15 (-2.63%) | 5,674,890 |
| 4 Jun 2024 | CNY | 5.89 | 5.89 | 5.62 | 5.7 | 5.7 | -0.19 (-3.23%) | 6,625,600 |
| 3 Jun 2024 | CNY | 6.11 | 6.12 | 5.82 | 5.89 | 5.89 | -0.24 (-3.92%) | 7,271,690 |
| 31 May 2024 | CNY | 6.17 | 6.21 | 6.08 | 6.13 | 6.13 | -0.05 (-0.81%) | 5,562,472 |
| 30 May 2024 | CNY | 6.32 | 6.34 | 6.15 | 6.18 | 6.18 | -0.16 (-2.52%) | 6,719,991 |
| 29 May 2024 | CNY | 6.18 | 6.42 | 6.15 | 6.34 | 6.34 | +0.11 (+1.77%) | 8,662,390 |
| 28 May 2024 | CNY | 6.31 | 6.34 | 6.21 | 6.23 | 6.23 | -0.05 (-0.80%) | 6,517,059 |
| 27 May 2024 | CNY | 6.24 | 6.33 | 6.21 | 6.28 | 6.28 | +0.01 (+0.16%) | 5,247,190 |
| 24 May 2024 | CNY | 6.33 | 6.35 | 6.24 | 6.27 | 6.27 | -0.07 (-1.10%) | 4,886,700 |
| 23 May 2024 | CNY | 6.45 | 6.45 | 6.21 | 6.34 | 6.34 | -0.17 (-2.61%) | 9,437,400 |
| 22 May 2024 | CNY | 6.56 | 6.59 | 6.46 | 6.51 | 6.51 | -0.03 (-0.46%) | 7,353,900 |
| 21 May 2024 | CNY | 6.72 | 6.76 | 6.48 | 6.54 | 6.54 | -0.18 (-2.68%) | 11,206,403 |
| 20 May 2024 | CNY | 6.8 | 6.94 | 6.54 | 6.72 | 6.72 | +0.27 (+4.19%) | 18,565,900 |
| 17 May 2024 | CNY | 6.36 | 6.45 | 6.35 | 6.45 | 6.45 | +0.1 (+1.57%) | 6,572,773 |
| 16 May 2024 | CNY | 6.34 | 6.43 | 6.32 | 6.35 | 6.35 | +0.04 (+0.63%) | 6,244,500 |
| 15 May 2024 | CNY | 6.4 | 6.45 | 6.27 | 6.31 | 6.31 | -0.08 (-1.25%) | 6,697,800 |
