| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.2 | 4.4 | 4.13 | 4.38 | 4.38 | +0.17 (+4.04%) | 23,980,000 |
| 25 Jun 2024 | CNY | 4.16 | 4.26 | 4.12 | 4.21 | 4.21 | +0.04 (+0.96%) | 5,116,400 |
| 24 Jun 2024 | CNY | 4.32 | 4.36 | 4.09 | 4.17 | 4.17 | -0.2 (-4.58%) | 6,363,061 |
| 21 Jun 2024 | CNY | 4.4 | 4.49 | 4.31 | 4.37 | 4.37 | -0.02 (-0.46%) | 3,693,800 |
| 20 Jun 2024 | CNY | 4.52 | 4.56 | 4.39 | 4.39 | 4.39 | -0.15 (-3.30%) | 4,354,700 |
| 19 Jun 2024 | CNY | 4.65 | 4.67 | 4.52 | 4.54 | 4.54 | -0.1 (-2.16%) | 4,299,000 |
| 18 Jun 2024 | CNY | 4.61 | 4.69 | 4.49 | 4.64 | 4.64 | +0.12 (+2.65%) | 5,963,700 |
| 17 Jun 2024 | CNY | 4.61 | 4.62 | 4.5 | 4.52 | 4.52 | -0.11 (-2.38%) | 5,201,702 |
| 14 Jun 2024 | CNY | 4.67 | 4.68 | 4.52 | 4.63 | 4.63 | -0.01 (-0.22%) | 5,680,143 |
| 13 Jun 2024 | CNY | 4.75 | 4.81 | 4.6 | 4.64 | 4.64 | -0.12 (-2.52%) | 5,730,800 |
| 12 Jun 2024 | CNY | 4.7 | 4.78 | 4.62 | 4.76 | 4.76 | +0.06 (+1.28%) | 6,045,400 |
| 11 Jun 2024 | CNY | 4.8 | 4.82 | 4.64 | 4.7 | 4.7 | -0.15 (-3.09%) | 9,513,669 |
| 7 Jun 2024 | CNY | 4.66 | 4.87 | 4.66 | 4.85 | 4.85 | +0.29 (+6.36%) | 8,343,332 |
| 6 Jun 2024 | CNY | 4.9 | 4.96 | 4.48 | 4.56 | 4.56 | -0.32 (-6.56%) | 8,163,699 |
| 5 Jun 2024 | CNY | 4.95 | 5 | 4.88 | 4.88 | 4.88 | -0.08 (-1.61%) | 4,282,145 |
| 4 Jun 2024 | CNY | 5.03 | 5.08 | 4.87 | 4.96 | 4.96 | -0.14 (-2.75%) | 5,553,021 |
| 3 Jun 2024 | CNY | 5.24 | 5.27 | 5.01 | 5.1 | 5.1 | -0.18 (-3.41%) | 7,440,100 |
| 31 May 2024 | CNY | 5.41 | 5.43 | 5.23 | 5.28 | 5.28 | -0.03 (-0.56%) | 5,892,400 |
| 30 May 2024 | CNY | 5.57 | 5.57 | 5.29 | 5.31 | 5.31 | -0.26 (-4.67%) | 9,059,496 |
| 29 May 2024 | CNY | 5.2 | 5.67 | 5.17 | 5.57 | 5.57 | +0.37 (+7.12%) | 16,449,573 |
| 28 May 2024 | CNY | 5.22 | 5.28 | 5.17 | 5.2 | 5.2 | -0.07 (-1.33%) | 4,771,100 |
| 27 May 2024 | CNY | 5.31 | 5.36 | 5.15 | 5.27 | 5.27 | -0.03 (-0.57%) | 7,673,000 |
| 24 May 2024 | CNY | 5.44 | 5.5 | 5.28 | 5.3 | 5.3 | -0.25 (-4.50%) | 11,140,700 |
| 23 May 2024 | CNY | 5.58 | 5.8 | 5.43 | 5.55 | 5.55 | -0.03 (-0.54%) | 16,923,400 |
| 22 May 2024 | CNY | 5.21 | 5.64 | 5.21 | 5.58 | 5.58 | +0.29 (+5.48%) | 10,838,541 |
| 21 May 2024 | CNY | 5.38 | 5.4 | 5.25 | 5.29 | 5.29 | -0.14 (-2.58%) | 4,883,300 |
| 20 May 2024 | CNY | 5.52 | 5.55 | 5.39 | 5.43 | 5.43 | -0.03 (-0.55%) | 7,449,900 |
| 17 May 2024 | CNY | 5.4 | 5.5 | 5.35 | 5.46 | 5.46 | +0.07 (+1.30%) | 4,169,900 |
| 16 May 2024 | CNY | 5.4 | 5.54 | 5.36 | 5.39 | 5.39 | 0.0 (0.0%) | 4,891,700 |
| 15 May 2024 | CNY | 5.5 | 5.5 | 5.38 | 5.39 | 5.39 | -0.13 (-2.36%) | 4,794,637 |
