| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 4.22 | 4.22 | 4.01 | 4.05 | 4.05 | -0.09 (-2.17%) | 4,857,400 |
| 26 Jun 2024 | CNY | 3.9 | 4.16 | 3.84 | 4.14 | 4.14 | +0.25 (+6.43%) | 6,690,921 |
| 25 Jun 2024 | CNY | 3.93 | 3.98 | 3.85 | 3.89 | 3.89 | +0.01 (+0.26%) | 5,656,100 |
| 24 Jun 2024 | CNY | 4.12 | 4.15 | 3.84 | 3.88 | 3.88 | -0.28 (-6.73%) | 8,198,100 |
| 21 Jun 2024 | CNY | 4.22 | 4.32 | 4.12 | 4.16 | 4.16 | -0.06 (-1.42%) | 6,562,057 |
| 20 Jun 2024 | CNY | 4.3 | 4.42 | 4.19 | 4.22 | 4.22 | -0.08 (-1.86%) | 7,551,900 |
| 19 Jun 2024 | CNY | 4.38 | 4.43 | 4.3 | 4.3 | 4.3 | -0.1 (-2.27%) | 3,876,269 |
| 18 Jun 2024 | CNY | 4.34 | 4.44 | 4.28 | 4.4 | 4.4 | +0.05 (+1.15%) | 4,946,600 |
| 17 Jun 2024 | CNY | 4.35 | 4.38 | 4.3 | 4.35 | 4.35 | -0.01 (-0.23%) | 3,787,412 |
| 14 Jun 2024 | CNY | 4.43 | 4.43 | 4.3 | 4.36 | 4.36 | -0.06 (-1.36%) | 4,067,011 |
| 13 Jun 2024 | CNY | 4.53 | 4.53 | 4.38 | 4.42 | 4.42 | -0.09 (-2.00%) | 4,925,923 |
| 12 Jun 2024 | CNY | 4.41 | 4.56 | 4.34 | 4.51 | 4.51 | +0.12 (+2.73%) | 5,718,192 |
| 11 Jun 2024 | CNY | 4.3 | 4.41 | 4.18 | 4.39 | 4.39 | +0.09 (+2.09%) | 6,485,800 |
| 7 Jun 2024 | CNY | 4.19 | 4.33 | 4.16 | 4.3 | 4.3 | +0.17 (+4.12%) | 7,624,700 |
| 6 Jun 2024 | CNY | 4.44 | 4.44 | 4.03 | 4.13 | 4.13 | -0.27 (-6.14%) | 8,615,931 |
| 5 Jun 2024 | CNY | 4.48 | 4.51 | 4.38 | 4.4 | 4.4 | -0.09 (-2.00%) | 5,083,500 |
| 4 Jun 2024 | CNY | 4.65 | 4.67 | 4.41 | 4.49 | 4.49 | -0.19 (-4.06%) | 8,495,800 |
| 3 Jun 2024 | CNY | 4.89 | 4.89 | 4.63 | 4.68 | 4.68 | -0.18 (-3.70%) | 6,542,311 |
| 31 May 2024 | CNY | 4.74 | 4.88 | 4.73 | 4.86 | 4.86 | +0.12 (+2.53%) | 4,633,311 |
| 30 May 2024 | CNY | 4.86 | 4.86 | 4.68 | 4.74 | 4.74 | -0.05 (-1.04%) | 3,102,500 |
| 29 May 2024 | CNY | 4.77 | 4.91 | 4.76 | 4.79 | 4.79 | 0.0 (0.0%) | 3,520,300 |
| 28 May 2024 | CNY | 4.87 | 4.88 | 4.74 | 4.79 | 4.79 | -0.08 (-1.64%) | 3,940,500 |
| 27 May 2024 | CNY | 4.9 | 4.92 | 4.73 | 4.87 | 4.87 | +0.03 (+0.62%) | 4,461,970 |
| 24 May 2024 | CNY | 4.9 | 4.96 | 4.84 | 4.84 | 4.84 | -0.06 (-1.22%) | 4,307,599 |
| 23 May 2024 | CNY | 5.03 | 5.1 | 4.87 | 4.9 | 4.9 | -0.18 (-3.54%) | 7,937,898 |
| 22 May 2024 | CNY | 5.12 | 5.18 | 5.07 | 5.08 | 5.08 | -0.01 (-0.20%) | 3,988,000 |
| 21 May 2024 | CNY | 5.2 | 5.2 | 5.05 | 5.09 | 5.09 | -0.1 (-1.93%) | 4,760,600 |
| 20 May 2024 | CNY | 5.2 | 5.25 | 5.14 | 5.19 | 5.19 | +0.01 (+0.19%) | 5,168,253 |
| 17 May 2024 | CNY | 5.15 | 5.22 | 5.1 | 5.18 | 5.18 | +0.05 (+0.97%) | 5,337,500 |
| 16 May 2024 | CNY | 5.16 | 5.24 | 5.08 | 5.13 | 5.13 | +0.01 (+0.20%) | 7,100,853 |
