| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 4.62 | 4.62 | 4.3 | 4.34 | 4.34 | -0.06 (-1.36%) | 25,376,800 |
| 24 Jun 2024 | CNY | 4.58 | 4.66 | 4.39 | 4.4 | 4.4 | -0.24 (-5.17%) | 32,170,600 |
| 21 Jun 2024 | CNY | 4.62 | 4.72 | 4.5 | 4.64 | 4.64 | +0.02 (+0.43%) | 31,449,100 |
| 20 Jun 2024 | CNY | 4.77 | 4.8 | 4.61 | 4.62 | 4.62 | -0.18 (-3.75%) | 37,862,600 |
| 19 Jun 2024 | CNY | 4.74 | 4.93 | 4.71 | 4.8 | 4.8 | +0.05 (+1.05%) | 53,192,950 |
| 18 Jun 2024 | CNY | 4.6 | 4.85 | 4.56 | 4.75 | 4.75 | +0.17 (+3.71%) | 45,404,491 |
| 17 Jun 2024 | CNY | 4.53 | 4.63 | 4.53 | 4.58 | 4.58 | +0.02 (+0.44%) | 20,810,300 |
| 14 Jun 2024 | CNY | 4.54 | 4.58 | 4.47 | 4.56 | 4.56 | -0.01 (-0.22%) | 21,149,300 |
| 13 Jun 2024 | CNY | 4.55 | 4.65 | 4.53 | 4.57 | 4.57 | +0.04 (+0.88%) | 30,502,315 |
| 12 Jun 2024 | CNY | 4.48 | 4.57 | 4.46 | 4.53 | 4.53 | +0.05 (+1.12%) | 30,046,157 |
| 11 Jun 2024 | CNY | 4.25 | 4.48 | 4.19 | 4.48 | 4.48 | +0.19 (+4.43%) | 32,385,757 |
| 7 Jun 2024 | CNY | 4.3 | 4.39 | 4.22 | 4.29 | 4.29 | +0.05 (+1.18%) | 26,094,002 |
| 6 Jun 2024 | CNY | 4.4 | 4.55 | 4.2 | 4.24 | 4.24 | -0.17 (-3.85%) | 38,612,984 |
| 5 Jun 2024 | CNY | 4.45 | 4.52 | 4.37 | 4.41 | 4.41 | -0.06 (-1.34%) | 31,017,492 |
| 4 Jun 2024 | CNY | 4.74 | 4.74 | 4.35 | 4.47 | 4.47 | -0.31 (-6.49%) | 67,894,111 |
| 3 Jun 2024 | CNY | 4.75 | 4.84 | 4.69 | 4.78 | 4.78 | +0.03 (+0.63%) | 35,881,488 |
| 31 May 2024 | CNY | 4.67 | 4.79 | 4.66 | 4.75 | 4.75 | +0.06 (+1.28%) | 23,486,099 |
| 30 May 2024 | CNY | 4.67 | 4.74 | 4.57 | 4.69 | 4.69 | -0.02 (-0.42%) | 23,153,864 |
| 29 May 2024 | CNY | 4.77 | 4.82 | 4.67 | 4.71 | 4.71 | -0.08 (-1.67%) | 28,159,736 |
| 28 May 2024 | CNY | 4.78 | 4.92 | 4.73 | 4.79 | 4.79 | +0.02 (+0.42%) | 39,237,540 |
| 27 May 2024 | CNY | 4.72 | 4.79 | 4.62 | 4.77 | 4.77 | +0.07 (+1.49%) | 25,028,800 |
| 24 May 2024 | CNY | 4.77 | 4.85 | 4.7 | 4.7 | 4.7 | -0.08 (-1.67%) | 20,426,500 |
| 23 May 2024 | CNY | 4.88 | 4.9 | 4.77 | 4.78 | 4.78 | -0.12 (-2.45%) | 26,538,146 |
| 22 May 2024 | CNY | 4.8 | 4.92 | 4.79 | 4.9 | 4.9 | +0.07 (+1.45%) | 27,220,974 |
| 21 May 2024 | CNY | 4.82 | 4.86 | 4.78 | 4.83 | 4.83 | +0.01 (+0.21%) | 18,324,900 |
| 20 May 2024 | CNY | 4.83 | 4.86 | 4.78 | 4.82 | 4.82 | -0.01 (-0.21%) | 21,219,652 |
| 17 May 2024 | CNY | 4.7 | 4.83 | 4.67 | 4.83 | 4.83 | +0.14 (+2.99%) | 30,263,200 |
| 16 May 2024 | CNY | 4.65 | 4.75 | 4.65 | 4.69 | 4.69 | +0.05 (+1.08%) | 22,383,600 |
| 15 May 2024 | CNY | 4.69 | 4.75 | 4.61 | 4.64 | 4.64 | -0.05 (-1.07%) | 22,038,301 |
| 14 May 2024 | CNY | 4.7 | 4.79 | 4.67 | 4.69 | 4.69 | 0.0 (0.0%) | 23,642,720 |
