| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 3.94 | 4.04 | 3.92 | 3.97 | 3.97 | +0.02 (+0.51%) | 41,965,482 |
| 27 Jun 2024 | CNY | 3.92 | 4.04 | 3.92 | 3.95 | 3.95 | 0.0 (0.0%) | 4,630,228 |
| 26 Jun 2024 | CNY | 3.84 | 3.96 | 3.77 | 3.95 | 3.95 | +0.12 (+3.13%) | 4,147,188 |
| 25 Jun 2024 | CNY | 3.81 | 3.9 | 3.78 | 3.83 | 3.83 | +0.03 (+0.79%) | 3,358,013 |
| 24 Jun 2024 | CNY | 3.93 | 3.99 | 3.76 | 3.8 | 3.8 | -0.16 (-4.04%) | 5,277,443 |
| 21 Jun 2024 | CNY | 3.96 | 4.04 | 3.9 | 3.96 | 3.96 | +0.01 (+0.25%) | 3,659,243 |
| 20 Jun 2024 | CNY | 4.11 | 4.11 | 3.95 | 3.95 | 3.95 | -0.14 (-3.42%) | 4,254,902 |
| 19 Jun 2024 | CNY | 4.05 | 4.12 | 4.01 | 4.09 | 4.09 | +0.04 (+0.99%) | 4,979,625 |
| 18 Jun 2024 | CNY | 3.96 | 4.06 | 3.92 | 4.05 | 4.05 | +0.11 (+2.79%) | 4,640,564 |
| 17 Jun 2024 | CNY | 4 | 4.01 | 3.93 | 3.94 | 3.94 | -0.07 (-1.75%) | 4,168,500 |
| 14 Jun 2024 | CNY | 3.98 | 4.03 | 3.93 | 4.01 | 4.01 | +0.02 (+0.50%) | 4,135,300 |
| 13 Jun 2024 | CNY | 4.04 | 4.06 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 4,417,328 |
| 12 Jun 2024 | CNY | 3.94 | 4.03 | 3.92 | 4.02 | 4.02 | +0.07 (+1.77%) | 4,805,000 |
| 11 Jun 2024 | CNY | 3.99 | 4 | 3.87 | 3.95 | 3.95 | -0.04 (-1.00%) | 5,233,919 |
| 7 Jun 2024 | CNY | 3.83 | 3.99 | 3.83 | 3.99 | 3.99 | +0.2 (+5.28%) | 7,626,875 |
| 6 Jun 2024 | CNY | 4.02 | 4.03 | 3.73 | 3.79 | 3.79 | -0.21 (-5.25%) | 10,447,699 |
| 5 Jun 2024 | CNY | 4.07 | 4.13 | 3.98 | 4 | 4 | -0.12 (-2.91%) | 6,618,719 |
| 4 Jun 2024 | CNY | 4.18 | 4.18 | 4 | 4.12 | 4.12 | -0.11 (-2.60%) | 10,203,757 |
| 3 Jun 2024 | CNY | 4.44 | 4.44 | 4.14 | 4.23 | 4.23 | -0.26 (-5.79%) | 15,550,550 |
| 31 May 2024 | CNY | 4.58 | 4.65 | 4.44 | 4.49 | 4.49 | -0.17 (-3.65%) | 15,781,074 |
| 30 May 2024 | CNY | 4.43 | 5.1 | 4.43 | 4.66 | 4.66 | +0.22 (+4.95%) | 19,847,012 |
| 29 May 2024 | CNY | 4.43 | 4.51 | 4.42 | 4.44 | 4.44 | +0.01 (+0.23%) | 3,233,800 |
| 28 May 2024 | CNY | 4.5 | 4.5 | 4.42 | 4.43 | 4.43 | -0.07 (-1.56%) | 2,854,200 |
| 27 May 2024 | CNY | 4.5 | 4.52 | 4.38 | 4.5 | 4.5 | +0.02 (+0.45%) | 4,971,073 |
| 24 May 2024 | CNY | 4.54 | 4.57 | 4.46 | 4.48 | 4.48 | -0.03 (-0.67%) | 4,037,225 |
| 23 May 2024 | CNY | 4.64 | 4.68 | 4.48 | 4.51 | 4.51 | -0.12 (-2.59%) | 5,376,600 |
| 22 May 2024 | CNY | 4.59 | 4.67 | 4.55 | 4.63 | 4.63 | +0.04 (+0.87%) | 5,008,125 |
| 21 May 2024 | CNY | 4.73 | 4.73 | 4.56 | 4.59 | 4.59 | -0.14 (-2.96%) | 5,539,283 |
| 20 May 2024 | CNY | 4.64 | 4.77 | 4.6 | 4.73 | 4.73 | +0.1 (+2.16%) | 10,169,390 |
| 17 May 2024 | CNY | 4.62 | 4.7 | 4.54 | 4.63 | 4.63 | +0.02 (+0.43%) | 7,006,073 |
