| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 4.23 | 4.27 | 4.1 | 4.12 | 4.12 | -0.07 (-1.67%) | 15,731,961 |
| 26 Jun 2024 | CNY | 4.16 | 4.22 | 4.08 | 4.19 | 4.19 | +0.01 (+0.24%) | 19,206,635 |
| 25 Jun 2024 | CNY | 4.43 | 4.47 | 4.13 | 4.18 | 4.18 | -0.38 (-8.33%) | 43,310,957 |
| 24 Jun 2024 | CNY | 4.7 | 4.7 | 4.35 | 4.56 | 4.56 | +0.29 (+6.79%) | 53,750,390 |
| 21 Jun 2024 | CNY | 4.23 | 4.33 | 4.2 | 4.27 | 4.27 | +0.06 (+1.43%) | 7,324,900 |
| 20 Jun 2024 | CNY | 4.33 | 4.36 | 4.19 | 4.21 | 4.21 | -0.12 (-2.77%) | 7,479,682 |
| 19 Jun 2024 | CNY | 4.38 | 4.41 | 4.32 | 4.33 | 4.33 | -0.04 (-0.92%) | 7,812,934 |
| 18 Jun 2024 | CNY | 4.39 | 4.44 | 4.34 | 4.37 | 4.37 | -0.03 (-0.68%) | 13,172,814 |
| 17 Jun 2024 | CNY | 4.42 | 4.47 | 4.35 | 4.4 | 4.4 | -0.04 (-0.90%) | 17,097,478 |
| 14 Jun 2024 | CNY | 4.39 | 4.49 | 4.35 | 4.44 | 4.44 | +0.03 (+0.68%) | 22,909,825 |
| 13 Jun 2024 | CNY | 4.5 | 4.53 | 4.35 | 4.41 | 4.41 | -0.11 (-2.43%) | 23,057,540 |
| 12 Jun 2024 | CNY | 4.75 | 4.82 | 4.48 | 4.52 | 4.52 | -0.23 (-4.84%) | 20,132,782 |
| 11 Jun 2024 | CNY | 4.82 | 4.82 | 4.71 | 4.75 | 4.75 | -0.08 (-1.66%) | 4,568,049 |
| 7 Jun 2024 | CNY | 4.67 | 4.84 | 4.67 | 4.83 | 4.83 | +0.17 (+3.65%) | 7,583,845 |
| 6 Jun 2024 | CNY | 4.78 | 4.85 | 4.61 | 4.66 | 4.66 | -0.13 (-2.71%) | 8,423,551 |
| 5 Jun 2024 | CNY | 4.82 | 4.89 | 4.77 | 4.79 | 4.79 | -0.12 (-2.44%) | 6,167,150 |
| 4 Jun 2024 | CNY | 4.93 | 4.94 | 4.85 | 4.91 | 4.91 | 0.0 (0.0%) | 6,033,900 |
| 3 Jun 2024 | CNY | 5.13 | 5.14 | 4.85 | 4.91 | 4.91 | -0.17 (-3.35%) | 10,366,250 |
| 31 May 2024 | CNY | 5 | 5.13 | 4.97 | 5.08 | 5.08 | +0.06 (+1.20%) | 6,928,382 |
| 30 May 2024 | CNY | 5.02 | 5.12 | 4.98 | 5.02 | 5.02 | -0.01 (-0.20%) | 6,334,900 |
| 29 May 2024 | CNY | 5 | 5.07 | 4.96 | 5.03 | 5.03 | -0.12 (-2.33%) | 5,360,306 |
| 28 May 2024 | CNY | 5.23 | 5.26 | 5.14 | 5.15 | 5.15 | -0.09 (-1.72%) | 5,778,200 |
| 27 May 2024 | CNY | 5.24 | 5.26 | 5.15 | 5.24 | 5.24 | +0.01 (+0.19%) | 5,801,087 |
| 24 May 2024 | CNY | 5.21 | 5.31 | 5.2 | 5.23 | 5.23 | +0.01 (+0.19%) | 4,534,135 |
| 23 May 2024 | CNY | 5.34 | 5.35 | 5.2 | 5.22 | 5.22 | -0.12 (-2.25%) | 6,205,100 |
| 22 May 2024 | CNY | 5.34 | 5.4 | 5.33 | 5.34 | 5.34 | 0.0 (0.0%) | 3,863,900 |
| 21 May 2024 | CNY | 5.41 | 5.41 | 5.32 | 5.34 | 5.34 | -0.07 (-1.29%) | 5,506,022 |
| 20 May 2024 | CNY | 5.43 | 5.47 | 5.4 | 5.41 | 5.41 | +0.02 (+0.37%) | 6,412,715 |
| 17 May 2024 | CNY | 5.32 | 5.41 | 5.3 | 5.39 | 5.39 | +0.07 (+1.32%) | 6,757,551 |
| 16 May 2024 | CNY | 5.33 | 5.48 | 5.29 | 5.32 | 5.32 | +0.04 (+0.76%) | 7,364,050 |
