| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 3.72 | 3.76 | 3.63 | 3.74 | 3.74 | +0.02 (+0.54%) | 32,422,779 |
| 28 Jun 2024 | CNY | 3.78 | 3.85 | 3.71 | 3.72 | 3.72 | -0.06 (-1.59%) | 5,892,740 |
| 27 Jun 2024 | CNY | 3.86 | 3.91 | 3.76 | 3.78 | 3.78 | -0.09 (-2.33%) | 6,056,240 |
| 26 Jun 2024 | CNY | 3.7 | 3.88 | 3.64 | 3.87 | 3.87 | +0.16 (+4.31%) | 6,818,100 |
| 25 Jun 2024 | CNY | 3.71 | 3.78 | 3.66 | 3.71 | 3.71 | 0.0 (0.0%) | 6,030,020 |
| 24 Jun 2024 | CNY | 3.89 | 3.89 | 3.71 | 3.71 | 3.71 | -0.18 (-4.63%) | 7,268,460 |
| 21 Jun 2024 | CNY | 3.82 | 3.95 | 3.77 | 3.89 | 3.89 | +0.06 (+1.57%) | 7,970,236 |
| 20 Jun 2024 | CNY | 3.93 | 3.93 | 3.82 | 3.83 | 3.83 | -0.1 (-2.54%) | 6,794,221 |
| 19 Jun 2024 | CNY | 3.99 | 3.99 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 5,908,588 |
| 18 Jun 2024 | CNY | 3.82 | 3.97 | 3.78 | 3.95 | 3.95 | +0.15 (+3.95%) | 9,601,704 |
| 17 Jun 2024 | CNY | 3.9 | 3.9 | 3.77 | 3.8 | 3.8 | -0.1 (-2.56%) | 7,767,864 |
| 14 Jun 2024 | CNY | 3.93 | 3.94 | 3.8 | 3.9 | 3.9 | +0.01 (+0.26%) | 5,559,316 |
| 13 Jun 2024 | CNY | 3.97 | 4.02 | 3.85 | 3.89 | 3.89 | -0.07 (-1.77%) | 8,728,775 |
| 12 Jun 2024 | CNY | 3.85 | 4 | 3.76 | 3.96 | 3.96 | +0.13 (+3.39%) | 9,240,852 |
| 11 Jun 2024 | CNY | 3.86 | 3.86 | 3.68 | 3.83 | 3.83 | 0.0 (0.0%) | 8,586,584 |
| 7 Jun 2024 | CNY | 3.7 | 3.88 | 3.7 | 3.83 | 3.83 | +0.18 (+4.93%) | 11,831,563 |
| 6 Jun 2024 | CNY | 3.89 | 3.94 | 3.59 | 3.65 | 3.65 | -0.23 (-5.93%) | 15,191,792 |
| 5 Jun 2024 | CNY | 3.98 | 3.98 | 3.83 | 3.88 | 3.88 | -0.1 (-2.51%) | 10,843,268 |
| 4 Jun 2024 | CNY | 4.15 | 4.16 | 3.91 | 3.98 | 3.98 | -0.17 (-4.10%) | 14,494,476 |
| 3 Jun 2024 | CNY | 4.3 | 4.31 | 4.13 | 4.15 | 4.15 | -0.15 (-3.49%) | 9,619,070 |
| 31 May 2024 | CNY | 4.27 | 4.34 | 4.26 | 4.3 | 4.3 | +0.03 (+0.70%) | 8,255,431 |
| 30 May 2024 | CNY | 4.4 | 4.43 | 4.24 | 4.27 | 4.27 | -0.16 (-3.61%) | 13,206,915 |
| 29 May 2024 | CNY | 4.42 | 4.59 | 4.4 | 4.43 | 4.43 | +0.06 (+1.37%) | 14,783,431 |
| 28 May 2024 | CNY | 4.39 | 4.48 | 4.35 | 4.37 | 4.37 | -0.09 (-2.02%) | 9,393,157 |
| 27 May 2024 | CNY | 4.46 | 4.55 | 4.35 | 4.46 | 4.46 | +0.01 (+0.22%) | 12,938,240 |
| 24 May 2024 | CNY | 4.51 | 4.87 | 4.37 | 4.45 | 4.45 | -0.12 (-2.63%) | 20,146,756 |
| 23 May 2024 | CNY | 4.74 | 4.82 | 4.56 | 4.57 | 4.57 | -0.34 (-6.92%) | 25,346,460 |
| 22 May 2024 | CNY | 4.61 | 5.08 | 4.56 | 4.91 | 4.91 | +0.29 (+6.28%) | 33,843,666 |
| 21 May 2024 | CNY | 4.57 | 4.65 | 4.5 | 4.62 | 4.62 | +0.04 (+0.87%) | 14,345,320 |
| 20 May 2024 | CNY | 4.64 | 4.67 | 4.5 | 4.58 | 4.58 | -0.04 (-0.87%) | 17,974,242 |
