| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 3.11 | 3.25 | 3.11 | 3.18 | 3.18 | +0.01 (+0.32%) | 91,203,719 |
| 24 Jun 2024 | CNY | 3.29 | 3.3 | 3.14 | 3.17 | 3.17 | -0.17 (-5.09%) | 9,978,602 |
| 21 Jun 2024 | CNY | 3.4 | 3.41 | 3.31 | 3.34 | 3.34 | -0.07 (-2.05%) | 9,593,201 |
| 20 Jun 2024 | CNY | 3.52 | 3.54 | 3.37 | 3.41 | 3.41 | -0.12 (-3.40%) | 14,558,900 |
| 19 Jun 2024 | CNY | 3.52 | 3.58 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 9,933,524 |
| 18 Jun 2024 | CNY | 3.41 | 3.54 | 3.41 | 3.52 | 3.52 | +0.08 (+2.33%) | 10,422,200 |
| 17 Jun 2024 | CNY | 3.41 | 3.47 | 3.41 | 3.44 | 3.44 | 0.0 (0.0%) | 7,690,140 |
| 14 Jun 2024 | CNY | 3.4 | 3.48 | 3.37 | 3.44 | 3.44 | +0.02 (+0.58%) | 7,327,100 |
| 13 Jun 2024 | CNY | 3.5 | 3.51 | 3.42 | 3.42 | 3.42 | -0.04 (-1.16%) | 11,549,300 |
| 12 Jun 2024 | CNY | 3.28 | 3.49 | 3.25 | 3.46 | 3.46 | +0.18 (+5.49%) | 17,479,800 |
| 11 Jun 2024 | CNY | 3.22 | 3.31 | 3.14 | 3.28 | 3.28 | +0.06 (+1.86%) | 11,383,400 |
| 7 Jun 2024 | CNY | 3.14 | 3.26 | 3.14 | 3.22 | 3.22 | +0.11 (+3.54%) | 15,606,700 |
| 6 Jun 2024 | CNY | 3.31 | 3.4 | 3.03 | 3.11 | 3.11 | -0.17 (-5.18%) | 20,847,298 |
| 5 Jun 2024 | CNY | 3.36 | 3.37 | 3.28 | 3.28 | 3.28 | -0.09 (-2.67%) | 11,270,100 |
| 4 Jun 2024 | CNY | 3.5 | 3.52 | 3.26 | 3.37 | 3.37 | -0.2 (-5.60%) | 24,768,100 |
| 3 Jun 2024 | CNY | 3.71 | 3.76 | 3.51 | 3.57 | 3.57 | -0.15 (-4.03%) | 19,671,820 |
| 31 May 2024 | CNY | 3.65 | 3.78 | 3.64 | 3.72 | 3.72 | +0.08 (+2.20%) | 15,374,100 |
| 30 May 2024 | CNY | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | -0.05 (-1.36%) | 12,316,300 |
| 29 May 2024 | CNY | 3.75 | 3.77 | 3.65 | 3.69 | 3.69 | -0.15 (-3.91%) | 19,385,600 |
| 28 May 2024 | CNY | 3.7 | 3.86 | 3.58 | 3.84 | 3.84 | +0.11 (+2.95%) | 32,160,802 |
| 27 May 2024 | CNY | 3.75 | 3.78 | 3.6 | 3.73 | 3.73 | -0.02 (-0.53%) | 21,424,257 |
| 24 May 2024 | CNY | 3.9 | 3.9 | 3.71 | 3.75 | 3.75 | -0.2 (-5.06%) | 33,277,600 |
| 23 May 2024 | CNY | 4.02 | 4.16 | 3.9 | 3.95 | 3.95 | -0.04 (-1.00%) | 39,267,145 |
| 22 May 2024 | CNY | 3.97 | 4.02 | 3.91 | 3.99 | 3.99 | +0.02 (+0.50%) | 26,264,500 |
| 21 May 2024 | CNY | 4.05 | 4.07 | 3.9 | 3.97 | 3.97 | -0.1 (-2.46%) | 29,731,125 |
| 20 May 2024 | CNY | 4.24 | 4.29 | 4.01 | 4.07 | 4.07 | -0.13 (-3.10%) | 45,307,380 |
| 17 May 2024 | CNY | 3.87 | 4.33 | 3.83 | 4.2 | 4.2 | +0.43 (+11.41%) | 75,327,378 |
| 16 May 2024 | CNY | 3.66 | 3.92 | 3.65 | 3.77 | 3.77 | +0.1 (+2.72%) | 27,106,450 |
| 15 May 2024 | CNY | 3.59 | 3.88 | 3.52 | 3.67 | 3.67 | +0.06 (+1.66%) | 24,540,370 |
| 14 May 2024 | CNY | 3.6 | 3.68 | 3.6 | 3.61 | 3.61 | +0.05 (+1.40%) | 17,719,070 |
