| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 4.18 | 4.25 | 4.17 | 4.21 | 4.21 | +0.02 (+0.48%) | 43,026,503 |
| 27 Jun 2024 | CNY | 4.21 | 4.27 | 4.19 | 4.19 | 4.19 | -0.04 (-0.95%) | 4,259,314 |
| 26 Jun 2024 | CNY | 4.2 | 4.24 | 4.16 | 4.23 | 4.23 | +0.05 (+1.20%) | 4,037,183 |
| 25 Jun 2024 | CNY | 4.13 | 4.22 | 4.12 | 4.18 | 4.18 | +0.05 (+1.21%) | 5,075,734 |
| 24 Jun 2024 | CNY | 4.21 | 4.22 | 4.1 | 4.13 | 4.13 | -0.09 (-2.13%) | 6,217,728 |
| 21 Jun 2024 | CNY | 4.22 | 4.28 | 4.21 | 4.22 | 4.22 | 0.0 (0.0%) | 3,794,375 |
| 20 Jun 2024 | CNY | 4.27 | 4.3 | 4.21 | 4.22 | 4.22 | -0.05 (-1.17%) | 5,157,691 |
| 19 Jun 2024 | CNY | 4.29 | 4.34 | 4.27 | 4.27 | 4.27 | -0.03 (-0.70%) | 3,345,535 |
| 18 Jun 2024 | CNY | 4.23 | 4.31 | 4.23 | 4.3 | 4.3 | +0.04 (+0.94%) | 5,602,338 |
| 17 Jun 2024 | CNY | 4.31 | 4.32 | 4.23 | 4.26 | 4.26 | -0.04 (-0.93%) | 5,094,886 |
| 14 Jun 2024 | CNY | 4.27 | 4.32 | 4.2 | 4.3 | 4.3 | +0.03 (+0.70%) | 4,288,670 |
| 13 Jun 2024 | CNY | 4.37 | 4.38 | 4.25 | 4.27 | 4.27 | -0.09 (-2.06%) | 5,484,000 |
| 12 Jun 2024 | CNY | 4.35 | 4.38 | 4.33 | 4.36 | 4.36 | +0.01 (+0.23%) | 4,675,367 |
| 11 Jun 2024 | CNY | 4.44 | 4.44 | 4.32 | 4.35 | 4.35 | -0.09 (-2.03%) | 7,192,817 |
| 7 Jun 2024 | CNY | 4.31 | 4.44 | 4.31 | 4.44 | 4.44 | +0.15 (+3.50%) | 8,244,974 |
| 6 Jun 2024 | CNY | 4.35 | 4.39 | 4.2 | 4.29 | 4.29 | -0.07 (-1.61%) | 12,440,073 |
| 5 Jun 2024 | CNY | 4.4 | 4.45 | 4.36 | 4.36 | 4.36 | -0.06 (-1.36%) | 6,377,723 |
| 4 Jun 2024 | CNY | 4.43 | 4.43 | 4.31 | 4.42 | 4.42 | -0.01 (-0.23%) | 9,460,947 |
| 3 Jun 2024 | CNY | 4.52 | 4.52 | 4.39 | 4.43 | 4.43 | -0.08 (-1.77%) | 7,941,569 |
| 31 May 2024 | CNY | 4.53 | 4.54 | 4.49 | 4.51 | 4.51 | -0.01 (-0.22%) | 4,606,736 |
| 30 May 2024 | CNY | 4.56 | 4.57 | 4.51 | 4.52 | 4.52 | -0.02 (-0.44%) | 4,450,683 |
| 29 May 2024 | CNY | 4.51 | 4.6 | 4.5 | 4.54 | 4.54 | +0.02 (+0.44%) | 5,524,821 |
| 28 May 2024 | CNY | 4.6 | 4.6 | 4.51 | 4.52 | 4.52 | -0.08 (-1.74%) | 4,942,875 |
| 27 May 2024 | CNY | 4.59 | 4.61 | 4.52 | 4.6 | 4.6 | +0.04 (+0.88%) | 6,664,657 |
| 24 May 2024 | CNY | 4.62 | 4.64 | 4.56 | 4.56 | 4.56 | -0.04 (-0.87%) | 6,147,946 |
| 23 May 2024 | CNY | 4.7 | 4.7 | 4.6 | 4.6 | 4.6 | -0.11 (-2.34%) | 9,105,249 |
| 22 May 2024 | CNY | 4.68 | 4.73 | 4.67 | 4.71 | 4.71 | +0.05 (+1.07%) | 6,796,818 |
| 21 May 2024 | CNY | 4.71 | 4.71 | 4.64 | 4.66 | 4.66 | -0.07 (-1.48%) | 10,969,126 |
| 20 May 2024 | CNY | 4.74 | 4.76 | 4.71 | 4.73 | 4.73 | -0.01 (-0.21%) | 9,797,199 |
| 17 May 2024 | CNY | 4.77 | 4.78 | 4.69 | 4.74 | 4.74 | -0.03 (-0.63%) | 11,561,492 |
