| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.78 | 4.94 | 4.76 | 4.93 | 4.93 | +0.13 (+2.71%) | 9,743,251 |
| 25 Jun 2024 | CNY | 4.81 | 4.86 | 4.73 | 4.8 | 4.8 | +0.04 (+0.84%) | 9,462,900 |
| 24 Jun 2024 | CNY | 4.95 | 4.95 | 4.75 | 4.76 | 4.76 | -0.22 (-4.42%) | 11,883,800 |
| 21 Jun 2024 | CNY | 5 | 5.09 | 4.95 | 4.98 | 4.98 | -0.02 (-0.40%) | 8,565,500 |
| 20 Jun 2024 | CNY | 5.11 | 5.19 | 4.98 | 5 | 5 | -0.14 (-2.72%) | 11,547,951 |
| 19 Jun 2024 | CNY | 5.16 | 5.17 | 5.06 | 5.14 | 5.14 | 0.0 (0.0%) | 9,642,300 |
| 18 Jun 2024 | CNY | 5.11 | 5.19 | 5.1 | 5.14 | 5.14 | +0.02 (+0.39%) | 7,759,873 |
| 17 Jun 2024 | CNY | 5.19 | 5.22 | 5.12 | 5.12 | 5.12 | -0.08 (-1.54%) | 7,965,600 |
| 14 Jun 2024 | CNY | 5.17 | 5.21 | 5.11 | 5.2 | 5.2 | +0.03 (+0.58%) | 9,956,700 |
| 13 Jun 2024 | CNY | 5.27 | 5.29 | 5.14 | 5.17 | 5.17 | -0.09 (-1.71%) | 13,437,790 |
| 12 Jun 2024 | CNY | 5.09 | 5.29 | 5.06 | 5.26 | 5.26 | +0.17 (+3.34%) | 17,506,034 |
| 11 Jun 2024 | CNY | 5.07 | 5.1 | 4.96 | 5.09 | 5.09 | 0.0 (0.0%) | 10,773,004 |
| 7 Jun 2024 | CNY | 5.03 | 5.12 | 4.98 | 5.09 | 5.09 | +0.14 (+2.83%) | 15,885,861 |
| 6 Jun 2024 | CNY | 5.18 | 5.25 | 4.88 | 4.95 | 4.95 | -0.28 (-5.35%) | 22,753,628 |
| 5 Jun 2024 | CNY | 5.44 | 5.44 | 5.2 | 5.23 | 5.23 | -0.21 (-3.86%) | 18,045,952 |
| 4 Jun 2024 | CNY | 5.56 | 5.6 | 5.33 | 5.44 | 5.44 | -0.16 (-2.86%) | 18,536,256 |
| 3 Jun 2024 | CNY | 5.64 | 5.67 | 5.54 | 5.6 | 5.6 | -0.04 (-0.71%) | 18,564,434 |
| 31 May 2024 | CNY | 5.53 | 5.69 | 5.5 | 5.64 | 5.64 | +0.09 (+1.62%) | 20,735,098 |
| 30 May 2024 | CNY | 5.7 | 5.7 | 5.53 | 5.55 | 5.55 | -0.2 (-3.48%) | 19,591,101 |
| 29 May 2024 | CNY | 5.7 | 5.79 | 5.64 | 5.75 | 5.75 | +0.03 (+0.52%) | 18,705,673 |
| 28 May 2024 | CNY | 5.79 | 5.82 | 5.67 | 5.72 | 5.72 | -0.16 (-2.72%) | 16,157,500 |
| 27 May 2024 | CNY | 5.88 | 5.92 | 5.77 | 5.88 | 5.88 | 0.0 (0.0%) | 18,872,226 |
| 24 May 2024 | CNY | 5.99 | 6.03 | 5.83 | 5.88 | 5.88 | -0.01 (-0.17%) | 27,621,986 |
| 23 May 2024 | CNY | 6.14 | 6.28 | 5.85 | 5.89 | 5.89 | -0.3 (-4.85%) | 44,064,620 |
| 22 May 2024 | CNY | 6.5 | 6.7 | 6.19 | 6.19 | 6.19 | +0.01 (+0.16%) | 49,999,475 |
| 21 May 2024 | CNY | 6.25 | 6.25 | 6.13 | 6.18 | 6.18 | -0.14 (-2.22%) | 21,452,677 |
| 20 May 2024 | CNY | 6.11 | 6.38 | 6.11 | 6.32 | 6.32 | +0.12 (+1.94%) | 37,785,793 |
| 17 May 2024 | CNY | 6.19 | 6.32 | 6.05 | 6.2 | 6.2 | -0.07 (-1.12%) | 37,119,058 |
| 16 May 2024 | CNY | 6.48 | 6.52 | 6.23 | 6.27 | 6.27 | -0.22 (-3.39%) | 37,917,737 |
| 15 May 2024 | CNY | 6.48 | 6.51 | 6.22 | 6.49 | 6.49 | +0.06 (+0.93%) | 42,353,248 |
