| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 3.21 | 3.21 | 3.02 | 3.05 | 3.05 | -0.08 (-2.56%) | 19,411,821 |
| 13 Jun 2024 | CNY | 3.23 | 3.23 | 3.1 | 3.13 | 3.13 | -0.08 (-2.49%) | 14,125,799 |
| 12 Jun 2024 | CNY | 3.21 | 3.26 | 3.19 | 3.21 | 3.21 | +0.01 (+0.31%) | 9,181,681 |
| 11 Jun 2024 | CNY | 3.2 | 3.21 | 3.15 | 3.2 | 3.2 | 0.0 (0.0%) | 8,210,442 |
| 7 Jun 2024 | CNY | 3.21 | 3.26 | 3.17 | 3.2 | 3.2 | +0.06 (+1.91%) | 12,069,328 |
| 6 Jun 2024 | CNY | 3.3 | 3.33 | 3.11 | 3.14 | 3.14 | -0.18 (-5.42%) | 21,631,208 |
| 5 Jun 2024 | CNY | 3.33 | 3.36 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 6,130,287 |
| 4 Jun 2024 | CNY | 3.34 | 3.37 | 3.31 | 3.36 | 3.36 | 0.0 (0.0%) | 7,792,420 |
| 3 Jun 2024 | CNY | 3.45 | 3.47 | 3.35 | 3.36 | 3.36 | -0.1 (-2.89%) | 13,547,640 |
| 31 May 2024 | CNY | 3.45 | 3.5 | 3.43 | 3.46 | 3.46 | +0.02 (+0.58%) | 7,794,979 |
| 30 May 2024 | CNY | 3.52 | 3.55 | 3.43 | 3.44 | 3.44 | -0.11 (-3.10%) | 16,210,200 |
| 29 May 2024 | CNY | 3.55 | 3.63 | 3.53 | 3.55 | 3.55 | -0.03 (-0.84%) | 9,006,500 |
| 28 May 2024 | CNY | 3.65 | 3.65 | 3.57 | 3.58 | 3.58 | -0.08 (-2.19%) | 10,816,451 |
| 27 May 2024 | CNY | 3.67 | 3.69 | 3.61 | 3.66 | 3.66 | -0.02 (-0.54%) | 9,603,860 |
| 24 May 2024 | CNY | 3.72 | 3.76 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 6,694,620 |
| 23 May 2024 | CNY | 3.84 | 3.84 | 3.72 | 3.74 | 3.74 | -0.08 (-2.09%) | 9,638,482 |
| 22 May 2024 | CNY | 3.79 | 3.85 | 3.77 | 3.82 | 3.82 | +0.03 (+0.79%) | 11,180,260 |
| 21 May 2024 | CNY | 3.77 | 3.83 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 8,987,500 |
| 20 May 2024 | CNY | 3.78 | 3.83 | 3.76 | 3.8 | 3.8 | +0.02 (+0.53%) | 12,617,460 |
| 17 May 2024 | CNY | 3.72 | 3.79 | 3.7 | 3.78 | 3.78 | +0.05 (+1.34%) | 10,818,302 |
| 16 May 2024 | CNY | 3.67 | 3.75 | 3.66 | 3.73 | 3.73 | +0.06 (+1.63%) | 11,777,160 |
| 15 May 2024 | CNY | 3.67 | 3.69 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 7,379,129 |
| 14 May 2024 | CNY | 3.65 | 3.69 | 3.64 | 3.68 | 3.68 | +0.05 (+1.38%) | 8,803,173 |
| 13 May 2024 | CNY | 3.66 | 3.68 | 3.6 | 3.63 | 3.63 | -0.05 (-1.36%) | 8,111,680 |
| 10 May 2024 | CNY | 3.69 | 3.71 | 3.63 | 3.68 | 3.68 | +0.01 (+0.27%) | 8,840,280 |
| 9 May 2024 | CNY | 3.61 | 3.68 | 3.6 | 3.67 | 3.67 | +0.06 (+1.66%) | 7,774,577 |
| 8 May 2024 | CNY | 3.67 | 3.69 | 3.6 | 3.61 | 3.61 | -0.06 (-1.63%) | 8,840,500 |
| 7 May 2024 | CNY | 3.67 | 3.69 | 3.65 | 3.67 | 3.67 | -0.01 (-0.27%) | 8,575,816 |
| 6 May 2024 | CNY | 3.66 | 3.7 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 12,461,170 |
| 30 Apr 2024 | CNY | 3.66 | 3.71 | 3.62 | 3.64 | 3.64 | -0.04 (-1.09%) | 9,364,236 |
