| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.55 | 3.58 | 3.22 | 3.52 | 3.52 | -0.06 (-1.68%) | 29,496,130 |
| 25 Jun 2024 | CNY | 3.65 | 3.69 | 3.55 | 3.58 | 3.58 | -0.08 (-2.19%) | 11,135,700 |
| 24 Jun 2024 | CNY | 3.81 | 3.82 | 3.65 | 3.66 | 3.66 | -0.16 (-4.19%) | 7,707,894 |
| 21 Jun 2024 | CNY | 3.85 | 3.92 | 3.76 | 3.82 | 3.82 | 0.0 (0.0%) | 7,556,800 |
| 20 Jun 2024 | CNY | 3.9 | 3.95 | 3.81 | 3.82 | 3.82 | -0.07 (-1.80%) | 6,989,400 |
| 19 Jun 2024 | CNY | 3.95 | 4.01 | 3.87 | 3.89 | 3.89 | -0.07 (-1.77%) | 9,687,642 |
| 18 Jun 2024 | CNY | 4.08 | 4.08 | 3.87 | 3.96 | 3.96 | -0.08 (-1.98%) | 22,299,139 |
| 17 Jun 2024 | CNY | 4.14 | 4.2 | 4 | 4.04 | 4.04 | -0.22 (-5.16%) | 19,579,022 |
| 14 Jun 2024 | CNY | 4.43 | 4.43 | 4.22 | 4.26 | 4.26 | -0.14 (-3.18%) | 10,117,700 |
| 13 Jun 2024 | CNY | 4.47 | 4.51 | 4.38 | 4.4 | 4.4 | -0.07 (-1.57%) | 4,115,100 |
| 12 Jun 2024 | CNY | 4.36 | 4.6 | 4.36 | 4.47 | 4.47 | +0.1 (+2.29%) | 6,569,110 |
| 11 Jun 2024 | CNY | 4.4 | 4.45 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 3,908,785 |
| 7 Jun 2024 | CNY | 4.4 | 4.6 | 4.38 | 4.41 | 4.41 | +0.06 (+1.38%) | 6,921,700 |
| 6 Jun 2024 | CNY | 4.58 | 4.69 | 4.3 | 4.35 | 4.35 | -0.27 (-5.84%) | 10,693,500 |
| 5 Jun 2024 | CNY | 4.53 | 4.8 | 4.47 | 4.62 | 4.62 | +0.09 (+1.99%) | 10,472,500 |
| 4 Jun 2024 | CNY | 4.8 | 4.81 | 4.4 | 4.53 | 4.53 | -0.29 (-6.02%) | 21,774,690 |
| 3 Jun 2024 | CNY | 4.82 | 4.86 | 4.75 | 4.82 | 4.82 | +0.02 (+0.42%) | 5,749,300 |
| 31 May 2024 | CNY | 4.83 | 4.92 | 4.75 | 4.8 | 4.8 | -0.01 (-0.21%) | 4,770,126 |
| 30 May 2024 | CNY | 4.92 | 4.93 | 4.77 | 4.81 | 4.81 | -0.11 (-2.24%) | 9,451,410 |
| 29 May 2024 | CNY | 4.93 | 5.02 | 4.87 | 4.92 | 4.92 | -0.05 (-1.01%) | 8,546,450 |
| 28 May 2024 | CNY | 5.1 | 5.17 | 4.94 | 4.97 | 4.97 | -0.2 (-3.87%) | 12,473,320 |
| 27 May 2024 | CNY | 5 | 5.21 | 4.98 | 5.17 | 5.17 | -0.05 (-0.96%) | 21,482,046 |
| 24 May 2024 | CNY | 4.76 | 5.25 | 4.72 | 5.22 | 5.22 | +0.45 (+9.43%) | 29,346,130 |
| 23 May 2024 | CNY | 4.89 | 4.89 | 4.74 | 4.77 | 4.77 | -0.14 (-2.85%) | 9,422,640 |
| 22 May 2024 | CNY | 4.99 | 5.03 | 4.85 | 4.91 | 4.91 | -0.09 (-1.80%) | 10,867,200 |
| 21 May 2024 | CNY | 5.04 | 5.11 | 4.96 | 5 | 5 | -0.07 (-1.38%) | 8,792,500 |
| 20 May 2024 | CNY | 5.01 | 5.32 | 4.99 | 5.07 | 5.07 | +0.05 (+1.00%) | 16,627,470 |
| 17 May 2024 | CNY | 5.06 | 5.07 | 4.89 | 5.02 | 5.02 | -0.07 (-1.38%) | 19,032,988 |
| 16 May 2024 | CNY | 5.06 | 5.14 | 5.01 | 5.09 | 5.09 | +0.03 (+0.59%) | 15,600,000 |
| 15 May 2024 | CNY | 4.87 | 5.18 | 4.84 | 5.06 | 5.06 | +0.18 (+3.69%) | 35,427,712 |
