| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 5.21 | 5.48 | 5.21 | 5.31 | 5.31 | +0.02 (+0.38%) | 24,497,900 |
| 27 Jun 2024 | CNY | 5.38 | 5.54 | 5.28 | 5.29 | 5.29 | -0.06 (-1.12%) | 3,997,700 |
| 26 Jun 2024 | CNY | 5.05 | 5.38 | 4.96 | 5.35 | 5.35 | +0.3 (+5.94%) | 3,393,700 |
| 25 Jun 2024 | CNY | 5.06 | 5.15 | 4.98 | 5.05 | 5.05 | +0.02 (+0.40%) | 2,983,918 |
| 24 Jun 2024 | CNY | 5.37 | 5.42 | 4.99 | 5.03 | 5.03 | -0.34 (-6.33%) | 3,340,700 |
| 21 Jun 2024 | CNY | 5.46 | 5.46 | 5.29 | 5.37 | 5.37 | -0.1 (-1.83%) | 2,636,570 |
| 20 Jun 2024 | CNY | 5.63 | 5.65 | 5.45 | 5.47 | 5.47 | -0.15 (-2.67%) | 3,524,300 |
| 19 Jun 2024 | CNY | 5.62 | 5.71 | 5.56 | 5.62 | 5.62 | +0.01 (+0.18%) | 2,811,900 |
| 18 Jun 2024 | CNY | 5.43 | 5.64 | 5.35 | 5.61 | 5.61 | +0.23 (+4.28%) | 3,456,600 |
| 17 Jun 2024 | CNY | 5.43 | 5.48 | 5.32 | 5.38 | 5.38 | -0.05 (-0.92%) | 2,421,100 |
| 14 Jun 2024 | CNY | 5.32 | 5.47 | 5.28 | 5.43 | 5.43 | -0.01 (-0.18%) | 2,455,600 |
| 13 Jun 2024 | CNY | 5.46 | 5.56 | 5.38 | 5.44 | 5.44 | -0.02 (-0.37%) | 3,097,874 |
| 12 Jun 2024 | CNY | 5.29 | 5.5 | 5.23 | 5.46 | 5.46 | +0.16 (+3.02%) | 3,231,647 |
| 11 Jun 2024 | CNY | 5.31 | 5.31 | 5 | 5.3 | 5.3 | -0.02 (-0.38%) | 4,072,815 |
| 7 Jun 2024 | CNY | 5.17 | 5.36 | 5.11 | 5.32 | 5.32 | +0.26 (+5.14%) | 5,028,815 |
| 6 Jun 2024 | CNY | 5.46 | 5.57 | 4.99 | 5.06 | 5.06 | -0.43 (-7.83%) | 5,762,739 |
| 5 Jun 2024 | CNY | 5.49 | 5.62 | 5.26 | 5.49 | 5.49 | -0.06 (-1.08%) | 4,857,499 |
| 4 Jun 2024 | CNY | 5.9 | 5.97 | 5.48 | 5.55 | 5.55 | -0.39 (-6.57%) | 5,604,700 |
| 3 Jun 2024 | CNY | 6.23 | 6.23 | 5.85 | 5.94 | 5.94 | -0.23 (-3.73%) | 3,405,304 |
| 31 May 2024 | CNY | 6 | 6.23 | 5.97 | 6.17 | 6.17 | +0.18 (+3.01%) | 2,900,500 |
| 30 May 2024 | CNY | 5.98 | 6.05 | 5.81 | 5.99 | 5.99 | +0.02 (+0.34%) | 2,882,700 |
| 29 May 2024 | CNY | 5.91 | 6.06 | 5.91 | 5.97 | 5.97 | +0.06 (+1.02%) | 2,524,300 |
| 28 May 2024 | CNY | 6.02 | 6.05 | 5.84 | 5.91 | 5.91 | -0.11 (-1.83%) | 2,585,000 |
| 27 May 2024 | CNY | 6.09 | 6.14 | 5.79 | 6.02 | 6.02 | -0.02 (-0.33%) | 2,697,200 |
| 24 May 2024 | CNY | 6.18 | 6.24 | 6.01 | 6.04 | 6.04 | -0.11 (-1.79%) | 2,708,400 |
| 23 May 2024 | CNY | 6.34 | 6.36 | 6.13 | 6.15 | 6.15 | -0.18 (-2.84%) | 2,849,200 |
| 22 May 2024 | CNY | 6.3 | 6.38 | 6.22 | 6.33 | 6.33 | +0.03 (+0.48%) | 2,284,300 |
| 21 May 2024 | CNY | 6.42 | 6.43 | 6.25 | 6.3 | 6.3 | -0.09 (-1.41%) | 2,309,600 |
| 20 May 2024 | CNY | 6.47 | 6.55 | 6.34 | 6.39 | 6.39 | -0.06 (-0.93%) | 2,947,500 |
| 17 May 2024 | CNY | 6.33 | 6.45 | 6.23 | 6.45 | 6.45 | +0.14 (+2.22%) | 3,114,447 |
