| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 3.5 | 4.16 | 3.5 | 4.1 | 4.1 | -0.03 (-0.73%) | 12,769,259 |
| 12 Jun 2024 | CNY | 4.18 | 4.18 | 3.98 | 4.13 | 4.13 | -0.11 (-2.59%) | 16,315,500 |
| 11 Jun 2024 | CNY | 4 | 4.41 | 3.75 | 4.24 | 4.24 | +0.15 (+3.67%) | 26,131,471 |
| 7 Jun 2024 | CNY | 3.5 | 4.09 | 3.5 | 4.09 | 4.09 | +0.68 (+19.94%) | 11,442,001 |
| 6 Jun 2024 | CNY | 3.65 | 3.71 | 3.33 | 3.41 | 3.41 | -0.3 (-8.09%) | 7,623,150 |
| 5 Jun 2024 | CNY | 3.82 | 3.82 | 3.66 | 3.71 | 3.71 | -0.15 (-3.89%) | 6,325,500 |
| 4 Jun 2024 | CNY | 3.92 | 3.93 | 3.73 | 3.86 | 3.86 | -0.1 (-2.53%) | 6,674,600 |
| 3 Jun 2024 | CNY | 4 | 4 | 3.76 | 3.96 | 3.96 | -0.05 (-1.25%) | 6,918,200 |
| 31 May 2024 | CNY | 3.94 | 4.02 | 3.93 | 4.01 | 4.01 | +0.07 (+1.78%) | 3,292,101 |
| 30 May 2024 | CNY | 4.04 | 4.1 | 3.92 | 3.94 | 3.94 | -0.16 (-3.90%) | 5,394,000 |
| 29 May 2024 | CNY | 4 | 4.17 | 3.97 | 4.1 | 4.1 | +0.1 (+2.50%) | 5,747,752 |
| 28 May 2024 | CNY | 4.01 | 4.02 | 3.93 | 4 | 4 | -0.01 (-0.25%) | 4,972,703 |
| 27 May 2024 | CNY | 4.1 | 4.14 | 3.91 | 4.01 | 4.01 | -0.08 (-1.96%) | 6,433,850 |
| 24 May 2024 | CNY | 4.16 | 4.27 | 4.06 | 4.09 | 4.09 | -0.06 (-1.45%) | 9,365,900 |
| 23 May 2024 | CNY | 4.25 | 4.31 | 4.1 | 4.15 | 4.15 | -0.15 (-3.49%) | 5,287,200 |
| 22 May 2024 | CNY | 4.14 | 4.35 | 4.09 | 4.3 | 4.3 | +0.17 (+4.12%) | 6,731,780 |
| 21 May 2024 | CNY | 4.2 | 4.22 | 4.03 | 4.13 | 4.13 | -0.07 (-1.67%) | 5,284,450 |
| 20 May 2024 | CNY | 4.34 | 4.38 | 4.17 | 4.2 | 4.2 | -0.13 (-3.00%) | 6,814,439 |
| 17 May 2024 | CNY | 4.2 | 4.37 | 4.17 | 4.33 | 4.33 | +0.11 (+2.61%) | 8,244,901 |
| 16 May 2024 | CNY | 4.12 | 4.25 | 4.12 | 4.22 | 4.22 | +0.11 (+2.68%) | 7,832,800 |
| 15 May 2024 | CNY | 4.04 | 4.21 | 3.97 | 4.11 | 4.11 | +0.07 (+1.73%) | 7,712,951 |
| 14 May 2024 | CNY | 4.01 | 4.05 | 3.95 | 4.04 | 4.04 | +0.08 (+2.02%) | 4,895,608 |
| 13 May 2024 | CNY | 4.1 | 4.13 | 3.9 | 3.96 | 3.96 | -0.18 (-4.35%) | 7,167,452 |
| 10 May 2024 | CNY | 4.21 | 4.3 | 4.1 | 4.14 | 4.14 | -0.07 (-1.66%) | 5,638,300 |
| 9 May 2024 | CNY | 4.07 | 4.21 | 4.05 | 4.21 | 4.21 | +0.12 (+2.93%) | 5,663,200 |
| 8 May 2024 | CNY | 4.17 | 4.23 | 4.06 | 4.09 | 4.09 | -0.08 (-1.92%) | 7,340,850 |
| 7 May 2024 | CNY | 4.08 | 4.19 | 4.03 | 4.17 | 4.17 | +0.13 (+3.22%) | 9,932,400 |
| 6 May 2024 | CNY | 3.98 | 4.09 | 3.97 | 4.04 | 4.04 | +0.08 (+2.02%) | 10,437,350 |
| 30 Apr 2024 | CNY | 4.05 | 4.11 | 3.88 | 3.96 | 3.96 | -0.13 (-3.18%) | 9,656,400 |
| 29 Apr 2024 | CNY | 3.95 | 4.09 | 3.9 | 4.09 | 4.09 | +0.14 (+3.54%) | 13,517,550 |
