| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 3.75 | 3.8 | 3.7 | 3.72 | 3.72 | 0.0 (0.0%) | 57,394,000 |
| 27 Jun 2024 | CNY | 3.79 | 3.86 | 3.72 | 3.72 | 3.72 | -0.07 (-1.85%) | 5,669,250 |
| 26 Jun 2024 | CNY | 3.62 | 3.79 | 3.59 | 3.79 | 3.79 | +0.16 (+4.41%) | 5,488,947 |
| 25 Jun 2024 | CNY | 3.63 | 3.68 | 3.59 | 3.63 | 3.63 | 0.0 (0.0%) | 5,388,006 |
| 24 Jun 2024 | CNY | 3.75 | 3.77 | 3.6 | 3.63 | 3.63 | -0.15 (-3.97%) | 6,545,600 |
| 21 Jun 2024 | CNY | 3.79 | 3.88 | 3.7 | 3.78 | 3.78 | -0.02 (-0.53%) | 5,565,700 |
| 20 Jun 2024 | CNY | 3.86 | 3.99 | 3.79 | 3.8 | 3.8 | -0.07 (-1.81%) | 6,408,400 |
| 19 Jun 2024 | CNY | 3.9 | 3.95 | 3.84 | 3.87 | 3.87 | -0.01 (-0.26%) | 4,372,200 |
| 18 Jun 2024 | CNY | 3.77 | 3.9 | 3.74 | 3.88 | 3.88 | +0.09 (+2.37%) | 5,996,202 |
| 17 Jun 2024 | CNY | 3.87 | 3.87 | 3.76 | 3.79 | 3.79 | -0.1 (-2.57%) | 5,961,700 |
| 14 Jun 2024 | CNY | 3.95 | 3.95 | 3.8 | 3.89 | 3.89 | -0.01 (-0.26%) | 4,738,000 |
| 13 Jun 2024 | CNY | 4 | 4.04 | 3.88 | 3.9 | 3.9 | -0.08 (-2.01%) | 5,389,600 |
| 12 Jun 2024 | CNY | 3.85 | 4.02 | 3.83 | 3.98 | 3.98 | +0.13 (+3.38%) | 7,551,500 |
| 11 Jun 2024 | CNY | 3.94 | 3.94 | 3.71 | 3.85 | 3.85 | -0.03 (-0.77%) | 7,671,200 |
| 7 Jun 2024 | CNY | 3.75 | 3.91 | 3.7 | 3.88 | 3.88 | +0.24 (+6.59%) | 11,966,551 |
| 6 Jun 2024 | CNY | 3.93 | 3.98 | 3.55 | 3.64 | 3.64 | -0.32 (-8.08%) | 12,679,700 |
| 5 Jun 2024 | CNY | 4.08 | 4.08 | 3.82 | 3.96 | 3.96 | -0.07 (-1.74%) | 7,361,740 |
| 4 Jun 2024 | CNY | 4.28 | 4.28 | 3.98 | 4.03 | 4.03 | -0.29 (-6.71%) | 12,404,950 |
| 3 Jun 2024 | CNY | 4.45 | 4.47 | 4.26 | 4.32 | 4.32 | -0.15 (-3.36%) | 5,904,900 |
| 31 May 2024 | CNY | 4.44 | 4.49 | 4.42 | 4.47 | 4.47 | +0.03 (+0.68%) | 3,818,243 |
| 30 May 2024 | CNY | 4.46 | 4.56 | 4.41 | 4.44 | 4.44 | -0.04 (-0.89%) | 5,272,441 |
| 29 May 2024 | CNY | 4.5 | 4.57 | 4.45 | 4.48 | 4.48 | -0.03 (-0.67%) | 4,112,100 |
| 28 May 2024 | CNY | 4.55 | 4.6 | 4.47 | 4.51 | 4.51 | -0.05 (-1.10%) | 4,722,700 |
| 27 May 2024 | CNY | 4.53 | 4.58 | 4.45 | 4.56 | 4.56 | +0.02 (+0.44%) | 5,423,300 |
| 24 May 2024 | CNY | 4.52 | 4.62 | 4.52 | 4.54 | 4.54 | -0.01 (-0.22%) | 4,690,000 |
| 23 May 2024 | CNY | 4.69 | 4.73 | 4.53 | 4.55 | 4.55 | -0.19 (-4.01%) | 6,596,900 |
| 22 May 2024 | CNY | 4.69 | 4.79 | 4.68 | 4.74 | 4.74 | +0.09 (+1.94%) | 7,051,500 |
| 21 May 2024 | CNY | 4.83 | 4.83 | 4.62 | 4.65 | 4.65 | -0.18 (-3.73%) | 8,209,300 |
| 20 May 2024 | CNY | 4.8 | 4.88 | 4.75 | 4.83 | 4.83 | +0.06 (+1.26%) | 7,935,100 |
| 17 May 2024 | CNY | 4.71 | 4.8 | 4.67 | 4.77 | 4.77 | +0.08 (+1.71%) | 7,309,100 |
