| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 3.64 | 3.74 | 3.59 | 3.6 | 3.6 | -0.04 (-1.10%) | 12,035,100 |
| 26 Jun 2024 | CNY | 3.4 | 3.66 | 3.36 | 3.64 | 3.64 | +0.21 (+6.12%) | 12,668,424 |
| 25 Jun 2024 | CNY | 3.46 | 3.5 | 3.38 | 3.43 | 3.43 | -0.02 (-0.58%) | 10,315,000 |
| 24 Jun 2024 | CNY | 3.64 | 3.64 | 3.45 | 3.45 | 3.45 | -0.19 (-5.22%) | 11,078,501 |
| 21 Jun 2024 | CNY | 3.64 | 3.69 | 3.57 | 3.64 | 3.64 | -0.03 (-0.82%) | 8,388,301 |
| 20 Jun 2024 | CNY | 3.77 | 3.83 | 3.67 | 3.67 | 3.67 | -0.14 (-3.67%) | 9,591,547 |
| 19 Jun 2024 | CNY | 3.83 | 3.91 | 3.78 | 3.81 | 3.81 | -0.01 (-0.26%) | 10,286,900 |
| 18 Jun 2024 | CNY | 3.67 | 3.84 | 3.63 | 3.82 | 3.82 | +0.16 (+4.37%) | 15,830,999 |
| 17 Jun 2024 | CNY | 3.67 | 3.74 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 8,563,799 |
| 14 Jun 2024 | CNY | 3.73 | 3.74 | 3.63 | 3.67 | 3.67 | -0.04 (-1.08%) | 8,659,729 |
| 13 Jun 2024 | CNY | 3.82 | 3.85 | 3.7 | 3.71 | 3.71 | -0.07 (-1.85%) | 13,247,400 |
| 12 Jun 2024 | CNY | 3.63 | 3.83 | 3.62 | 3.78 | 3.78 | +0.15 (+4.13%) | 15,252,329 |
| 11 Jun 2024 | CNY | 3.53 | 3.66 | 3.44 | 3.63 | 3.63 | +0.07 (+1.97%) | 13,436,400 |
| 7 Jun 2024 | CNY | 3.45 | 3.64 | 3.45 | 3.56 | 3.56 | +0.13 (+3.79%) | 16,371,606 |
| 6 Jun 2024 | CNY | 3.7 | 3.77 | 3.37 | 3.43 | 3.43 | -0.24 (-6.54%) | 22,943,200 |
| 5 Jun 2024 | CNY | 3.71 | 3.77 | 3.61 | 3.67 | 3.67 | -0.09 (-2.39%) | 15,359,000 |
| 4 Jun 2024 | CNY | 3.95 | 3.96 | 3.7 | 3.76 | 3.76 | -0.18 (-4.57%) | 18,672,561 |
| 3 Jun 2024 | CNY | 4.14 | 4.19 | 3.93 | 3.94 | 3.94 | -0.18 (-4.37%) | 19,146,500 |
| 31 May 2024 | CNY | 3.98 | 4.24 | 3.96 | 4.12 | 4.12 | +0.17 (+4.30%) | 22,179,594 |
| 30 May 2024 | CNY | 3.98 | 4.04 | 3.9 | 3.95 | 3.95 | -0.04 (-1.00%) | 8,590,872 |
| 29 May 2024 | CNY | 4.01 | 4.07 | 3.96 | 3.99 | 3.99 | 0.0 (0.0%) | 8,143,800 |
| 28 May 2024 | CNY | 4.08 | 4.09 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 9,365,302 |
| 27 May 2024 | CNY | 4.1 | 4.11 | 3.97 | 4.08 | 4.08 | -0.01 (-0.24%) | 10,675,226 |
| 24 May 2024 | CNY | 4.2 | 4.24 | 4.09 | 4.09 | 4.09 | -0.08 (-1.92%) | 10,494,047 |
| 23 May 2024 | CNY | 4.28 | 4.29 | 4.16 | 4.17 | 4.17 | -0.13 (-3.02%) | 11,374,100 |
| 22 May 2024 | CNY | 4.18 | 4.35 | 4.16 | 4.3 | 4.3 | +0.11 (+2.63%) | 16,787,002 |
| 21 May 2024 | CNY | 4.15 | 4.23 | 4.12 | 4.19 | 4.19 | +0.02 (+0.48%) | 10,468,500 |
| 20 May 2024 | CNY | 4.24 | 4.26 | 4.15 | 4.17 | 4.17 | -0.06 (-1.42%) | 11,198,800 |
| 17 May 2024 | CNY | 4.14 | 4.24 | 4.07 | 4.23 | 4.23 | +0.09 (+2.17%) | 13,676,752 |
| 16 May 2024 | CNY | 4.05 | 4.17 | 4.05 | 4.14 | 4.14 | +0.13 (+3.24%) | 14,362,975 |
