| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.65 | 3.82 | 3.59 | 3.8 | 3.8 | +0.09 (+2.43%) | 17,830,838 |
| 25 Jun 2024 | CNY | 3.69 | 3.85 | 3.62 | 3.71 | 3.71 | +0.12 (+3.34%) | 23,438,171 |
| 24 Jun 2024 | CNY | 3.75 | 3.78 | 3.57 | 3.59 | 3.59 | -0.16 (-4.27%) | 11,589,013 |
| 21 Jun 2024 | CNY | 3.79 | 3.84 | 3.73 | 3.75 | 3.75 | -0.06 (-1.57%) | 10,684,263 |
| 20 Jun 2024 | CNY | 3.93 | 3.96 | 3.81 | 3.81 | 3.81 | -0.12 (-3.05%) | 11,216,500 |
| 19 Jun 2024 | CNY | 4 | 4.05 | 3.92 | 3.93 | 3.93 | -0.05 (-1.26%) | 15,257,404 |
| 18 Jun 2024 | CNY | 3.82 | 3.98 | 3.78 | 3.98 | 3.98 | +0.19 (+5.01%) | 17,720,500 |
| 17 Jun 2024 | CNY | 3.8 | 3.85 | 3.77 | 3.79 | 3.79 | -0.01 (-0.26%) | 12,324,100 |
| 14 Jun 2024 | CNY | 3.85 | 3.86 | 3.78 | 3.8 | 3.8 | -0.03 (-0.78%) | 12,259,350 |
| 13 Jun 2024 | CNY | 3.88 | 3.9 | 3.78 | 3.83 | 3.83 | -0.05 (-1.29%) | 11,766,350 |
| 12 Jun 2024 | CNY | 3.78 | 3.88 | 3.73 | 3.88 | 3.88 | +0.14 (+3.74%) | 15,242,270 |
| 11 Jun 2024 | CNY | 3.72 | 3.75 | 3.58 | 3.74 | 3.74 | 0.0 (0.0%) | 16,954,500 |
| 7 Jun 2024 | CNY | 3.61 | 3.75 | 3.61 | 3.74 | 3.74 | +0.2 (+5.65%) | 24,906,300 |
| 6 Jun 2024 | CNY | 3.8 | 3.85 | 3.44 | 3.54 | 3.54 | -0.28 (-7.33%) | 40,071,871 |
| 5 Jun 2024 | CNY | 3.92 | 3.93 | 3.81 | 3.82 | 3.82 | -0.11 (-2.80%) | 13,418,202 |
| 4 Jun 2024 | CNY | 4.01 | 4.02 | 3.86 | 3.93 | 3.93 | -0.05 (-1.26%) | 16,925,820 |
| 3 Jun 2024 | CNY | 4.14 | 4.25 | 3.95 | 3.98 | 3.98 | -0.14 (-3.40%) | 23,703,788 |
| 31 May 2024 | CNY | 3.97 | 4.18 | 3.96 | 4.12 | 4.12 | +0.16 (+4.04%) | 27,751,655 |
| 30 May 2024 | CNY | 3.86 | 4.01 | 3.83 | 3.96 | 3.96 | -0.02 (-0.50%) | 25,314,059 |
| 29 May 2024 | CNY | 3.86 | 4.22 | 3.84 | 3.98 | 3.98 | +0.06 (+1.53%) | 47,833,019 |
| 28 May 2024 | CNY | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.44 (-10.09%) | 11,266,600 |
| 27 May 2024 | CNY | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 9,070,000 |
| 24 May 2024 | CNY | 4.91 | 4.95 | 4.83 | 4.84 | 4.84 | -0.07 (-1.43%) | 8,281,500 |
| 23 May 2024 | CNY | 5.03 | 5.04 | 4.88 | 4.91 | 4.91 | -0.12 (-2.39%) | 11,968,768 |
| 22 May 2024 | CNY | 5 | 5.07 | 4.98 | 5.03 | 5.03 | +0.02 (+0.40%) | 8,150,407 |
| 21 May 2024 | CNY | 5.15 | 5.16 | 4.99 | 5.01 | 5.01 | -0.17 (-3.28%) | 16,372,450 |
| 20 May 2024 | CNY | 5.2 | 5.28 | 5.14 | 5.18 | 5.18 | -0.01 (-0.19%) | 13,787,950 |
| 17 May 2024 | CNY | 5.15 | 5.19 | 5.08 | 5.19 | 5.19 | +0.06 (+1.17%) | 12,407,850 |
| 16 May 2024 | CNY | 5.1 | 5.17 | 5.1 | 5.13 | 5.13 | +0.05 (+0.98%) | 11,329,150 |
| 15 May 2024 | CNY | 5.13 | 5.19 | 5.05 | 5.08 | 5.08 | -0.05 (-0.97%) | 11,008,492 |
