| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.55 | 4.65 | 4.5 | 4.65 | 4.65 | +0.11 (+2.42%) | 57,907,108 |
| 25 Jun 2024 | CNY | 4.63 | 4.64 | 4.48 | 4.54 | 4.54 | -0.08 (-1.73%) | 28,406,391 |
| 24 Jun 2024 | CNY | 4.69 | 4.71 | 4.5 | 4.62 | 4.62 | -0.09 (-1.91%) | 41,041,165 |
| 21 Jun 2024 | CNY | 4.65 | 4.75 | 4.64 | 4.71 | 4.71 | +0.02 (+0.43%) | 18,836,909 |
| 20 Jun 2024 | CNY | 4.76 | 4.8 | 4.68 | 4.69 | 4.69 | -0.1 (-2.09%) | 21,820,340 |
| 19 Jun 2024 | CNY | 4.84 | 4.93 | 4.77 | 4.79 | 4.79 | -0.11 (-2.24%) | 42,723,638 |
| 18 Jun 2024 | CNY | 4.93 | 4.96 | 4.84 | 4.9 | 4.9 | -0.01 (-0.20%) | 23,105,298 |
| 17 Jun 2024 | CNY | 4.93 | 4.96 | 4.91 | 4.91 | 4.91 | -0.04 (-0.81%) | 21,420,163 |
| 14 Jun 2024 | CNY | 4.9 | 4.98 | 4.86 | 4.95 | 4.95 | +0.04 (+0.81%) | 27,379,767 |
| 13 Jun 2024 | CNY | 4.87 | 4.99 | 4.87 | 4.91 | 4.91 | +0.03 (+0.61%) | 28,374,321 |
| 12 Jun 2024 | CNY | 4.97 | 4.99 | 4.87 | 4.88 | 4.88 | -0.09 (-1.81%) | 26,695,100 |
| 11 Jun 2024 | CNY | 4.95 | 4.98 | 4.89 | 4.97 | 4.97 | -0.01 (-0.20%) | 18,829,714 |
| 7 Jun 2024 | CNY | 5.1 | 5.12 | 4.95 | 4.98 | 4.98 | -0.08 (-1.58%) | 23,153,851 |
| 6 Jun 2024 | CNY | 5.13 | 5.16 | 5.04 | 5.06 | 5.06 | -0.05 (-0.98%) | 24,647,421 |
| 5 Jun 2024 | CNY | 5.14 | 5.2 | 5.09 | 5.11 | 5.11 | -0.04 (-0.78%) | 21,168,255 |
| 4 Jun 2024 | CNY | 5.11 | 5.18 | 5.01 | 5.15 | 5.15 | +0.04 (+0.78%) | 34,011,570 |
| 3 Jun 2024 | CNY | 4.96 | 5.14 | 4.95 | 5.11 | 5.11 | +0.16 (+3.23%) | 56,786,504 |
| 31 May 2024 | CNY | 4.9 | 5.06 | 4.89 | 4.95 | 4.95 | +0.06 (+1.23%) | 27,610,515 |
| 30 May 2024 | CNY | 4.88 | 4.93 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 16,403,476 |
| 29 May 2024 | CNY | 4.93 | 4.96 | 4.86 | 4.89 | 4.89 | -0.04 (-0.81%) | 18,406,580 |
| 28 May 2024 | CNY | 5.03 | 5.04 | 4.92 | 4.93 | 4.93 | -0.09 (-1.79%) | 18,781,701 |
| 27 May 2024 | CNY | 4.98 | 5.03 | 4.92 | 5.02 | 5.02 | +0.04 (+0.80%) | 21,759,675 |
| 24 May 2024 | CNY | 5.02 | 5.07 | 4.98 | 4.98 | 4.98 | -0.05 (-0.99%) | 17,666,144 |
| 23 May 2024 | CNY | 5.05 | 5.1 | 5 | 5.03 | 5.03 | -0.01 (-0.20%) | 24,763,851 |
| 22 May 2024 | CNY | 5.06 | 5.08 | 5 | 5.04 | 5.04 | -0.05 (-0.98%) | 26,213,950 |
| 21 May 2024 | CNY | 5.1 | 5.14 | 5.04 | 5.09 | 5.09 | -0.02 (-0.39%) | 22,143,544 |
| 20 May 2024 | CNY | 5.26 | 5.27 | 5.09 | 5.11 | 5.11 | -0.15 (-2.85%) | 37,115,115 |
| 17 May 2024 | CNY | 5.21 | 5.26 | 5.16 | 5.26 | 5.26 | +0.04 (+0.77%) | 26,516,279 |
| 16 May 2024 | CNY | 5.27 | 5.32 | 5.2 | 5.22 | 5.22 | -0.03 (-0.57%) | 20,311,815 |
| 15 May 2024 | CNY | 5.27 | 5.32 | 5.23 | 5.25 | 5.25 | -0.01 (-0.19%) | 20,833,619 |
