| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.19 | 4.39 | 4.16 | 4.38 | 4.38 | +0.17 (+4.04%) | 30,193,750 |
| 25 Jun 2024 | CNY | 4.17 | 4.27 | 4.15 | 4.21 | 4.21 | +0.07 (+1.69%) | 10,995,385 |
| 24 Jun 2024 | CNY | 4.26 | 4.26 | 4.12 | 4.14 | 4.14 | -0.15 (-3.50%) | 10,355,860 |
| 21 Jun 2024 | CNY | 4.28 | 4.36 | 4.26 | 4.29 | 4.29 | +0.01 (+0.23%) | 6,829,460 |
| 20 Jun 2024 | CNY | 4.4 | 4.44 | 4.27 | 4.28 | 4.28 | -0.14 (-3.17%) | 9,657,384 |
| 19 Jun 2024 | CNY | 4.46 | 4.51 | 4.4 | 4.42 | 4.42 | -0.06 (-1.34%) | 7,884,060 |
| 18 Jun 2024 | CNY | 4.36 | 4.49 | 4.33 | 4.48 | 4.48 | +0.13 (+2.99%) | 10,830,742 |
| 17 Jun 2024 | CNY | 4.41 | 4.45 | 4.33 | 4.35 | 4.35 | -0.1 (-2.25%) | 12,493,800 |
| 14 Jun 2024 | CNY | 4.5 | 4.53 | 4.42 | 4.45 | 4.45 | -0.04 (-0.89%) | 12,125,700 |
| 13 Jun 2024 | CNY | 4.5 | 4.6 | 4.48 | 4.49 | 4.49 | -0.03 (-0.66%) | 11,735,017 |
| 12 Jun 2024 | CNY | 4.41 | 4.53 | 4.4 | 4.52 | 4.52 | +0.08 (+1.80%) | 11,227,600 |
| 11 Jun 2024 | CNY | 4.47 | 4.47 | 4.37 | 4.44 | 4.44 | -0.04 (-0.89%) | 14,405,428 |
| 7 Jun 2024 | CNY | 4.46 | 4.55 | 4.43 | 4.48 | 4.48 | +0.04 (+0.90%) | 14,855,960 |
| 6 Jun 2024 | CNY | 4.51 | 4.56 | 4.4 | 4.44 | 4.44 | -0.07 (-1.55%) | 22,012,286 |
| 5 Jun 2024 | CNY | 4.66 | 4.66 | 4.5 | 4.51 | 4.51 | -0.16 (-3.43%) | 21,066,018 |
| 4 Jun 2024 | CNY | 4.67 | 4.69 | 4.57 | 4.67 | 4.67 | -0.03 (-0.64%) | 20,834,631 |
| 3 Jun 2024 | CNY | 4.92 | 4.95 | 4.56 | 4.7 | 4.7 | -0.3 (-6%) | 44,753,657 |
| 31 May 2024 | CNY | 4.98 | 5.03 | 4.95 | 5 | 5 | +0.02 (+0.40%) | 9,155,355 |
| 30 May 2024 | CNY | 4.95 | 5.07 | 4.93 | 4.98 | 4.98 | -0.02 (-0.40%) | 11,918,680 |
| 29 May 2024 | CNY | 5.09 | 5.12 | 4.98 | 5 | 5 | -0.12 (-2.34%) | 15,673,461 |
| 28 May 2024 | CNY | 5.1 | 5.2 | 5.06 | 5.12 | 5.12 | +0.01 (+0.20%) | 18,740,500 |
| 27 May 2024 | CNY | 5.06 | 5.12 | 4.96 | 5.11 | 5.11 | +0.06 (+1.19%) | 15,575,900 |
| 24 May 2024 | CNY | 5.04 | 5.23 | 5.02 | 5.05 | 5.05 | +0.02 (+0.40%) | 17,868,600 |
| 23 May 2024 | CNY | 5.12 | 5.17 | 5.02 | 5.03 | 5.03 | -0.13 (-2.52%) | 17,812,480 |
| 22 May 2024 | CNY | 5.13 | 5.24 | 5.12 | 5.16 | 5.16 | +0.08 (+1.57%) | 22,618,967 |
| 21 May 2024 | CNY | 5.19 | 5.2 | 5.06 | 5.08 | 5.08 | -0.11 (-2.12%) | 27,388,200 |
| 20 May 2024 | CNY | 5.32 | 5.32 | 5.14 | 5.19 | 5.19 | -0.09 (-1.70%) | 30,784,446 |
| 17 May 2024 | CNY | 5.3 | 5.35 | 5.23 | 5.28 | 5.28 | -0.04 (-0.75%) | 12,980,420 |
| 16 May 2024 | CNY | 5.36 | 5.42 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 15,477,209 |
| 15 May 2024 | CNY | 5.5 | 5.53 | 5.28 | 5.36 | 5.36 | -0.24 (-4.29%) | 26,021,520 |
