| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.48 | 4.54 | 4.41 | 4.51 | 4.51 | +0.01 (+0.22%) | 120,137,270 |
| 25 Jun 2024 | CNY | 4.41 | 4.56 | 4.36 | 4.5 | 4.5 | +0.09 (+2.04%) | 160,523,609 |
| 24 Jun 2024 | CNY | 4.34 | 4.48 | 4.33 | 4.41 | 4.41 | +0.06 (+1.38%) | 145,882,700 |
| 21 Jun 2024 | CNY | 4.38 | 4.43 | 4.32 | 4.35 | 4.35 | -0.03 (-0.68%) | 98,012,418 |
| 20 Jun 2024 | CNY | 4.34 | 4.4 | 4.31 | 4.38 | 4.38 | +0.05 (+1.15%) | 119,969,267 |
| 19 Jun 2024 | CNY | 4.36 | 4.4 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 78,914,525 |
| 18 Jun 2024 | CNY | 4.32 | 4.37 | 4.26 | 4.35 | 4.35 | +0.01 (+0.23%) | 110,536,165 |
| 17 Jun 2024 | CNY | 4.33 | 4.39 | 4.29 | 4.34 | 4.34 | -0.03 (-0.69%) | 117,804,432 |
| 14 Jun 2024 | CNY | 4.52 | 4.52 | 4.31 | 4.37 | 4.37 | -0.15 (-3.32%) | 181,755,448 |
| 13 Jun 2024 | CNY | 4.43 | 4.58 | 4.39 | 4.52 | 4.52 | +0.11 (+2.49%) | 142,368,627 |
| 12 Jun 2024 | CNY | 4.32 | 4.44 | 4.28 | 4.41 | 4.41 | +0.07 (+1.61%) | 131,767,176 |
| 11 Jun 2024 | CNY | 4.41 | 4.45 | 4.26 | 4.34 | 4.34 | -0.07 (-1.59%) | 172,813,552 |
| 7 Jun 2024 | CNY | 4.33 | 4.43 | 4.3 | 4.41 | 4.41 | +0.07 (+1.61%) | 141,737,120 |
| 6 Jun 2024 | CNY | 4.26 | 4.41 | 4.24 | 4.34 | 4.34 | +0.08 (+1.88%) | 194,931,340 |
| 5 Jun 2024 | CNY | 4.25 | 4.31 | 4.24 | 4.26 | 4.26 | +0.01 (+0.24%) | 116,458,334 |
| 4 Jun 2024 | CNY | 4.27 | 4.29 | 4.2 | 4.25 | 4.25 | -0.01 (-0.23%) | 115,374,309 |
| 3 Jun 2024 | CNY | 4.18 | 4.3 | 4.18 | 4.26 | 4.26 | +0.07 (+1.67%) | 133,457,282 |
| 31 May 2024 | CNY | 4.22 | 4.25 | 4.16 | 4.19 | 4.19 | -0.03 (-0.71%) | 101,357,336 |
| 30 May 2024 | CNY | 4.25 | 4.3 | 4.19 | 4.22 | 4.22 | -0.03 (-0.71%) | 91,391,436 |
| 29 May 2024 | CNY | 4.23 | 4.27 | 4.17 | 4.25 | 4.25 | +0.02 (+0.47%) | 109,997,009 |
| 28 May 2024 | CNY | 4.16 | 4.26 | 4.15 | 4.23 | 4.23 | +0.06 (+1.44%) | 134,299,508 |
| 27 May 2024 | CNY | 4.1 | 4.2 | 4.1 | 4.17 | 4.17 | +0.08 (+1.96%) | 125,081,094 |
| 24 May 2024 | CNY | 3.98 | 4.12 | 3.96 | 4.09 | 4.09 | +0.1 (+2.51%) | 198,803,610 |
| 23 May 2024 | CNY | 4.01 | 4.05 | 3.96 | 3.99 | 3.99 | -0.02 (-0.50%) | 93,578,000 |
| 22 May 2024 | CNY | 4.01 | 4.07 | 4 | 4.01 | 4.01 | 0.0 (0.0%) | 99,928,600 |
| 21 May 2024 | CNY | 4.01 | 4.03 | 3.99 | 4.01 | 4.01 | -0.01 (-0.25%) | 73,206,724 |
| 20 May 2024 | CNY | 3.98 | 4.04 | 3.93 | 4.02 | 4.02 | +0.03 (+0.75%) | 132,443,624 |
| 17 May 2024 | CNY | 3.96 | 4.02 | 3.95 | 3.99 | 3.99 | +0.02 (+0.50%) | 93,088,575 |
| 16 May 2024 | CNY | 4.03 | 4.04 | 3.97 | 3.97 | 3.97 | -0.06 (-1.49%) | 111,791,885 |
| 15 May 2024 | CNY | 4.08 | 4.11 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 74,217,556 |
