| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 4.32 | 4.49 | 4.31 | 4.35 | 4.35 | -0.13 (-2.90%) | 9,638,949 |
| 26 Jun 2024 | CNY | 4.27 | 4.48 | 4.27 | 4.48 | 4.48 | +0.18 (+4.19%) | 8,362,171 |
| 25 Jun 2024 | CNY | 4.29 | 4.33 | 4.26 | 4.3 | 4.3 | +0.02 (+0.47%) | 5,090,483 |
| 24 Jun 2024 | CNY | 4.39 | 4.4 | 4.26 | 4.28 | 4.28 | -0.13 (-2.95%) | 7,845,500 |
| 21 Jun 2024 | CNY | 4.32 | 4.49 | 4.28 | 4.41 | 4.41 | +0.01 (+0.23%) | 9,804,400 |
| 20 Jun 2024 | CNY | 4.46 | 4.67 | 4.39 | 4.4 | 4.4 | +0.04 (+0.92%) | 15,609,728 |
| 19 Jun 2024 | CNY | 4.46 | 4.51 | 4.34 | 4.36 | 4.36 | -0.1 (-2.24%) | 9,151,797 |
| 18 Jun 2024 | CNY | 4.46 | 4.49 | 4.42 | 4.46 | 4.46 | 0.0 (0.0%) | 6,431,049 |
| 17 Jun 2024 | CNY | 4.53 | 4.59 | 4.44 | 4.46 | 4.46 | -0.1 (-2.19%) | 8,696,044 |
| 14 Jun 2024 | CNY | 4.59 | 4.62 | 4.52 | 4.56 | 4.56 | -0.04 (-0.87%) | 5,537,155 |
| 13 Jun 2024 | CNY | 4.67 | 4.69 | 4.59 | 4.6 | 4.6 | -0.07 (-1.50%) | 6,074,771 |
| 12 Jun 2024 | CNY | 4.6 | 4.7 | 4.57 | 4.67 | 4.67 | +0.07 (+1.52%) | 5,959,000 |
| 11 Jun 2024 | CNY | 4.65 | 4.68 | 4.51 | 4.6 | 4.6 | -0.03 (-0.65%) | 9,057,466 |
| 7 Jun 2024 | CNY | 4.62 | 4.7 | 4.6 | 4.63 | 4.63 | +0.03 (+0.65%) | 9,682,009 |
| 6 Jun 2024 | CNY | 4.89 | 4.89 | 4.54 | 4.6 | 4.6 | -0.26 (-5.35%) | 17,849,095 |
| 5 Jun 2024 | CNY | 4.91 | 4.98 | 4.81 | 4.86 | 4.86 | -0.08 (-1.62%) | 11,185,300 |
| 4 Jun 2024 | CNY | 4.91 | 4.96 | 4.83 | 4.94 | 4.94 | 0.0 (0.0%) | 11,190,727 |
| 3 Jun 2024 | CNY | 5.04 | 5.05 | 4.83 | 4.94 | 4.94 | -0.11 (-2.18%) | 18,996,041 |
| 31 May 2024 | CNY | 5.15 | 5.22 | 5.04 | 5.05 | 5.05 | -0.12 (-2.32%) | 18,873,700 |
| 30 May 2024 | CNY | 5.39 | 5.39 | 5.14 | 5.17 | 5.17 | -0.23 (-4.26%) | 18,995,556 |
| 29 May 2024 | CNY | 5.63 | 5.66 | 5.32 | 5.4 | 5.4 | -0.23 (-4.09%) | 36,082,453 |
| 28 May 2024 | CNY | 5.19 | 5.63 | 5.08 | 5.63 | 5.63 | +0.51 (+9.96%) | 22,053,166 |
| 27 May 2024 | CNY | 5.17 | 5.21 | 5.08 | 5.12 | 5.12 | -0.04 (-0.78%) | 6,873,000 |
| 24 May 2024 | CNY | 5.2 | 5.28 | 5.15 | 5.16 | 5.16 | -0.05 (-0.96%) | 6,480,564 |
| 23 May 2024 | CNY | 5.32 | 5.34 | 5.2 | 5.21 | 5.21 | -0.11 (-2.07%) | 8,053,638 |
| 22 May 2024 | CNY | 5.2 | 5.36 | 5.2 | 5.32 | 5.32 | +0.09 (+1.72%) | 9,934,803 |
| 21 May 2024 | CNY | 5.3 | 5.34 | 5.21 | 5.23 | 5.23 | -0.07 (-1.32%) | 13,189,473 |
| 20 May 2024 | CNY | 5.6 | 5.66 | 5.23 | 5.3 | 5.3 | -0.3 (-5.36%) | 19,457,007 |
| 17 May 2024 | CNY | 5.61 | 5.65 | 5.54 | 5.6 | 5.6 | 0.0 (0.0%) | 5,838,320 |
| 16 May 2024 | CNY | 5.7 | 5.72 | 5.59 | 5.6 | 5.6 | +0.01 (+0.18%) | 4,908,400 |
