| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 4.63 | 4.71 | 4.54 | 4.54 | 4.54 | -0.15 (-3.20%) | 31,928,000 |
| 26 Jun 2024 | CNY | 4.5 | 4.69 | 4.4 | 4.69 | 4.69 | +0.21 (+4.69%) | 34,318,640 |
| 25 Jun 2024 | CNY | 4.62 | 4.68 | 4.44 | 4.48 | 4.48 | -0.12 (-2.61%) | 36,675,985 |
| 24 Jun 2024 | CNY | 4.77 | 4.83 | 4.59 | 4.6 | 4.6 | -0.25 (-5.15%) | 47,420,410 |
| 21 Jun 2024 | CNY | 4.8 | 4.9 | 4.76 | 4.85 | 4.85 | -0.05 (-1.02%) | 46,020,160 |
| 20 Jun 2024 | CNY | 5.06 | 5.12 | 4.89 | 4.9 | 4.9 | -0.28 (-5.41%) | 93,845,165 |
| 19 Jun 2024 | CNY | 4.97 | 5.28 | 4.88 | 5.18 | 5.18 | +0.23 (+4.65%) | 112,952,795 |
| 18 Jun 2024 | CNY | 4.85 | 4.96 | 4.84 | 4.95 | 4.95 | +0.1 (+2.06%) | 42,635,821 |
| 17 Jun 2024 | CNY | 4.79 | 4.88 | 4.76 | 4.85 | 4.85 | +0.05 (+1.04%) | 34,460,275 |
| 14 Jun 2024 | CNY | 4.76 | 4.83 | 4.71 | 4.8 | 4.8 | 0.0 (0.0%) | 31,377,755 |
| 13 Jun 2024 | CNY | 4.82 | 4.86 | 4.77 | 4.8 | 4.8 | 0.0 (0.0%) | 39,661,395 |
| 12 Jun 2024 | CNY | 4.65 | 4.83 | 4.64 | 4.8 | 4.8 | +0.11 (+2.35%) | 51,257,431 |
| 11 Jun 2024 | CNY | 4.5 | 4.72 | 4.4 | 4.69 | 4.69 | +0.19 (+4.22%) | 48,284,029 |
| 7 Jun 2024 | CNY | 4.51 | 4.57 | 4.43 | 4.5 | 4.5 | +0.09 (+2.04%) | 36,962,939 |
| 6 Jun 2024 | CNY | 4.59 | 4.76 | 4.39 | 4.41 | 4.41 | -0.18 (-3.92%) | 48,370,064 |
| 5 Jun 2024 | CNY | 4.7 | 4.78 | 4.59 | 4.59 | 4.59 | -0.15 (-3.16%) | 35,241,940 |
| 4 Jun 2024 | CNY | 4.91 | 4.92 | 4.65 | 4.74 | 4.74 | -0.21 (-4.24%) | 55,867,320 |
| 3 Jun 2024 | CNY | 4.87 | 5.03 | 4.85 | 4.95 | 4.95 | +0.1 (+2.06%) | 70,001,300 |
| 31 May 2024 | CNY | 4.76 | 4.92 | 4.73 | 4.85 | 4.85 | +0.09 (+1.89%) | 41,957,840 |
| 30 May 2024 | CNY | 4.68 | 4.81 | 4.62 | 4.76 | 4.76 | +0.03 (+0.63%) | 31,995,780 |
| 29 May 2024 | CNY | 4.77 | 4.85 | 4.68 | 4.73 | 4.73 | -0.08 (-1.66%) | 30,826,640 |
| 28 May 2024 | CNY | 4.74 | 4.91 | 4.7 | 4.81 | 4.81 | +0.04 (+0.84%) | 44,822,660 |
| 27 May 2024 | CNY | 4.72 | 4.78 | 4.6 | 4.77 | 4.77 | +0.05 (+1.06%) | 31,473,960 |
| 24 May 2024 | CNY | 4.75 | 4.88 | 4.69 | 4.72 | 4.72 | -0.03 (-0.63%) | 40,437,801 |
| 23 May 2024 | CNY | 4.9 | 4.9 | 4.74 | 4.75 | 4.75 | -0.15 (-3.06%) | 33,416,965 |
| 22 May 2024 | CNY | 4.86 | 4.91 | 4.84 | 4.9 | 4.9 | +0.02 (+0.41%) | 21,196,400 |
| 21 May 2024 | CNY | 4.92 | 4.95 | 4.86 | 4.88 | 4.88 | -0.07 (-1.41%) | 26,352,140 |
| 20 May 2024 | CNY | 4.96 | 5.02 | 4.91 | 4.95 | 4.95 | 0.0 (0.0%) | 33,637,440 |
| 17 May 2024 | CNY | 4.87 | 4.95 | 4.83 | 4.95 | 4.95 | +0.07 (+1.43%) | 30,446,442 |
| 16 May 2024 | CNY | 4.88 | 4.95 | 4.86 | 4.88 | 4.88 | +0.03 (+0.62%) | 31,954,020 |
