| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 4.13 | 4.13 | 4 | 4.01 | 4.01 | -0.13 (-3.14%) | 46,063,796 |
| 21 Jun 2024 | CNY | 4.06 | 4.18 | 4.03 | 4.14 | 4.14 | +0.06 (+1.47%) | 9,554,611 |
| 20 Jun 2024 | CNY | 4.07 | 4.15 | 4.03 | 4.08 | 4.08 | 0.0 (0.0%) | 8,529,602 |
| 19 Jun 2024 | CNY | 4.16 | 4.17 | 4.08 | 4.08 | 4.08 | -0.09 (-2.16%) | 7,941,866 |
| 18 Jun 2024 | CNY | 4.17 | 4.21 | 4.13 | 4.17 | 4.17 | +0.06 (+1.46%) | 8,678,025 |
| 17 Jun 2024 | CNY | 4.16 | 4.18 | 4.1 | 4.11 | 4.11 | -0.07 (-1.67%) | 7,889,860 |
| 14 Jun 2024 | CNY | 4.13 | 4.22 | 4.09 | 4.18 | 4.18 | +0.05 (+1.21%) | 11,358,616 |
| 13 Jun 2024 | CNY | 4.25 | 4.26 | 4.12 | 4.13 | 4.13 | -0.14 (-3.28%) | 12,489,730 |
| 12 Jun 2024 | CNY | 4.33 | 4.39 | 4.26 | 4.27 | 4.27 | -0.06 (-1.39%) | 12,464,876 |
| 11 Jun 2024 | CNY | 4.26 | 4.34 | 4.17 | 4.33 | 4.33 | +0.07 (+1.64%) | 10,778,462 |
| 7 Jun 2024 | CNY | 4.2 | 4.29 | 4.11 | 4.26 | 4.26 | +0.11 (+2.65%) | 13,121,790 |
| 6 Jun 2024 | CNY | 4.36 | 4.38 | 4.09 | 4.15 | 4.15 | -0.21 (-4.82%) | 20,336,198 |
| 5 Jun 2024 | CNY | 4.45 | 4.47 | 4.36 | 4.36 | 4.36 | -0.12 (-2.68%) | 11,486,177 |
| 4 Jun 2024 | CNY | 4.49 | 4.49 | 4.37 | 4.48 | 4.48 | 0.0 (0.0%) | 14,770,730 |
| 3 Jun 2024 | CNY | 4.51 | 4.55 | 4.4 | 4.48 | 4.48 | +0.03 (+0.67%) | 16,366,797 |
| 31 May 2024 | CNY | 4.5 | 4.53 | 4.42 | 4.45 | 4.45 | -0.05 (-1.11%) | 10,831,466 |
| 30 May 2024 | CNY | 4.63 | 4.64 | 4.49 | 4.5 | 4.5 | -0.12 (-2.60%) | 14,428,746 |
| 29 May 2024 | CNY | 4.57 | 4.7 | 4.57 | 4.62 | 4.62 | +0.02 (+0.43%) | 12,378,679 |
| 28 May 2024 | CNY | 4.66 | 4.71 | 4.55 | 4.6 | 4.6 | -0.16 (-3.36%) | 23,952,280 |
| 27 May 2024 | CNY | 4.77 | 4.81 | 4.66 | 4.76 | 4.76 | -0.04 (-0.83%) | 24,334,812 |
| 24 May 2024 | CNY | 4.77 | 4.98 | 4.7 | 4.8 | 4.8 | -0.01 (-0.21%) | 33,336,822 |
| 23 May 2024 | CNY | 4.91 | 4.94 | 4.68 | 4.81 | 4.81 | -0.13 (-2.63%) | 26,525,754 |
| 22 May 2024 | CNY | 4.9 | 5.05 | 4.82 | 4.94 | 4.94 | +0.03 (+0.61%) | 27,121,994 |
| 21 May 2024 | CNY | 4.88 | 5.08 | 4.83 | 4.91 | 4.91 | +0.01 (+0.20%) | 29,754,399 |
| 20 May 2024 | CNY | 4.82 | 5.03 | 4.82 | 4.9 | 4.9 | +0.08 (+1.66%) | 24,104,675 |
| 17 May 2024 | CNY | 4.9 | 5.03 | 4.71 | 4.82 | 4.82 | -0.1 (-2.03%) | 24,089,240 |
| 16 May 2024 | CNY | 4.9 | 4.99 | 4.83 | 4.92 | 4.92 | +0.03 (+0.61%) | 26,269,284 |
| 15 May 2024 | CNY | 4.9 | 4.99 | 4.82 | 4.89 | 4.89 | -0.06 (-1.21%) | 29,119,054 |
| 14 May 2024 | CNY | 4.53 | 5.06 | 4.53 | 4.95 | 4.95 | +0.35 (+7.61%) | 60,809,385 |
| 13 May 2024 | CNY | 4.53 | 4.68 | 4.45 | 4.6 | 4.6 | +0.05 (+1.10%) | 17,280,128 |
