| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 2.35 | 2.41 | 2.35 | 2.37 | 2.37 | +0.01 (+0.42%) | 42,673,675 |
| 27 Jun 2024 | CNY | 2.43 | 2.44 | 2.36 | 2.36 | 2.36 | -0.07 (-2.88%) | 11,674,000 |
| 26 Jun 2024 | CNY | 2.32 | 2.44 | 2.31 | 2.43 | 2.43 | +0.1 (+4.29%) | 15,848,133 |
| 25 Jun 2024 | CNY | 2.31 | 2.36 | 2.29 | 2.33 | 2.33 | +0.02 (+0.87%) | 14,166,800 |
| 24 Jun 2024 | CNY | 2.38 | 2.38 | 2.3 | 2.31 | 2.31 | -0.1 (-4.15%) | 14,481,270 |
| 21 Jun 2024 | CNY | 2.38 | 2.43 | 2.37 | 2.41 | 2.41 | +0.02 (+0.84%) | 10,914,651 |
| 20 Jun 2024 | CNY | 2.43 | 2.45 | 2.37 | 2.39 | 2.39 | -0.05 (-2.05%) | 10,231,353 |
| 19 Jun 2024 | CNY | 2.48 | 2.48 | 2.43 | 2.44 | 2.44 | -0.03 (-1.21%) | 11,657,450 |
| 18 Jun 2024 | CNY | 2.48 | 2.5 | 2.45 | 2.47 | 2.47 | 0.0 (0.0%) | 10,718,868 |
| 17 Jun 2024 | CNY | 2.47 | 2.52 | 2.46 | 2.47 | 2.47 | -0.01 (-0.40%) | 11,458,534 |
| 14 Jun 2024 | CNY | 2.48 | 2.5 | 2.44 | 2.48 | 2.48 | +0.01 (+0.40%) | 13,300,733 |
| 13 Jun 2024 | CNY | 2.52 | 2.53 | 2.46 | 2.47 | 2.47 | -0.05 (-1.98%) | 12,622,502 |
| 12 Jun 2024 | CNY | 2.54 | 2.55 | 2.51 | 2.52 | 2.52 | -0.01 (-0.40%) | 12,447,328 |
| 11 Jun 2024 | CNY | 2.51 | 2.54 | 2.47 | 2.53 | 2.53 | +0.02 (+0.80%) | 15,120,700 |
| 7 Jun 2024 | CNY | 2.49 | 2.53 | 2.46 | 2.51 | 2.51 | +0.04 (+1.62%) | 14,934,700 |
| 6 Jun 2024 | CNY | 2.53 | 2.57 | 2.45 | 2.47 | 2.47 | -0.07 (-2.76%) | 19,116,061 |
| 5 Jun 2024 | CNY | 2.59 | 2.59 | 2.53 | 2.54 | 2.54 | -0.05 (-1.93%) | 14,056,044 |
| 4 Jun 2024 | CNY | 2.59 | 2.6 | 2.52 | 2.59 | 2.59 | 0.0 (0.0%) | 12,093,300 |
| 3 Jun 2024 | CNY | 2.65 | 2.67 | 2.56 | 2.59 | 2.59 | -0.07 (-2.63%) | 14,707,300 |
| 31 May 2024 | CNY | 2.69 | 2.71 | 2.65 | 2.66 | 2.66 | -0.03 (-1.12%) | 16,798,510 |
| 30 May 2024 | CNY | 2.68 | 2.73 | 2.65 | 2.69 | 2.69 | 0.0 (0.0%) | 14,264,900 |
| 29 May 2024 | CNY | 2.7 | 2.73 | 2.68 | 2.69 | 2.69 | -0.02 (-0.74%) | 10,853,200 |
| 28 May 2024 | CNY | 2.76 | 2.78 | 2.7 | 2.71 | 2.71 | -0.07 (-2.52%) | 16,382,848 |
| 27 May 2024 | CNY | 2.76 | 2.8 | 2.72 | 2.78 | 2.78 | +0.06 (+2.21%) | 16,616,911 |
| 24 May 2024 | CNY | 2.77 | 2.77 | 2.71 | 2.72 | 2.72 | -0.03 (-1.09%) | 12,010,600 |
| 23 May 2024 | CNY | 2.83 | 2.84 | 2.74 | 2.75 | 2.75 | -0.08 (-2.83%) | 19,619,650 |
| 22 May 2024 | CNY | 2.85 | 2.87 | 2.82 | 2.83 | 2.83 | -0.01 (-0.35%) | 12,312,900 |
| 21 May 2024 | CNY | 2.86 | 2.88 | 2.82 | 2.84 | 2.84 | -0.03 (-1.05%) | 16,025,400 |
| 20 May 2024 | CNY | 2.9 | 2.92 | 2.86 | 2.87 | 2.87 | -0.03 (-1.03%) | 18,678,900 |
| 17 May 2024 | CNY | 2.89 | 2.91 | 2.84 | 2.9 | 2.9 | +0.01 (+0.35%) | 22,500,241 |
