| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 3.58 | 3.66 | 3.5 | 3.54 | 3.54 | -0.12 (-3.28%) | 19,976,078 |
| 31 May 2024 | CNY | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | +0.06 (+1.67%) | 19,822,006 |
| 30 May 2024 | CNY | 3.5 | 3.61 | 3.47 | 3.6 | 3.6 | +0.07 (+1.98%) | 21,391,636 |
| 29 May 2024 | CNY | 3.52 | 3.57 | 3.5 | 3.53 | 3.53 | +0.01 (+0.28%) | 10,585,168 |
| 28 May 2024 | CNY | 3.6 | 3.6 | 3.52 | 3.52 | 3.52 | -0.08 (-2.22%) | 11,181,828 |
| 27 May 2024 | CNY | 3.57 | 3.6 | 3.5 | 3.6 | 3.6 | +0.07 (+1.98%) | 12,951,496 |
| 24 May 2024 | CNY | 3.55 | 3.6 | 3.53 | 3.53 | 3.53 | -0.06 (-1.67%) | 12,198,910 |
| 23 May 2024 | CNY | 3.65 | 3.65 | 3.58 | 3.59 | 3.59 | -0.07 (-1.91%) | 14,657,103 |
| 22 May 2024 | CNY | 3.63 | 3.69 | 3.62 | 3.66 | 3.66 | +0.01 (+0.27%) | 13,025,100 |
| 21 May 2024 | CNY | 3.67 | 3.68 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 14,084,432 |
| 20 May 2024 | CNY | 3.77 | 3.79 | 3.67 | 3.7 | 3.7 | -0.07 (-1.86%) | 23,617,862 |
| 17 May 2024 | CNY | 3.71 | 3.77 | 3.65 | 3.77 | 3.77 | +0.08 (+2.17%) | 20,943,948 |
| 16 May 2024 | CNY | 3.65 | 3.75 | 3.65 | 3.69 | 3.69 | +0.06 (+1.65%) | 19,976,552 |
| 15 May 2024 | CNY | 3.65 | 3.71 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 14,454,188 |
| 14 May 2024 | CNY | 3.67 | 3.75 | 3.65 | 3.68 | 3.68 | +0.04 (+1.10%) | 19,543,226 |
| 13 May 2024 | CNY | 3.73 | 3.73 | 3.62 | 3.64 | 3.64 | -0.15 (-3.96%) | 25,110,832 |
| 10 May 2024 | CNY | 3.88 | 3.89 | 3.77 | 3.79 | 3.79 | -0.06 (-1.56%) | 20,219,388 |
| 9 May 2024 | CNY | 3.79 | 3.87 | 3.79 | 3.85 | 3.85 | +0.03 (+0.79%) | 17,932,418 |
| 8 May 2024 | CNY | 3.91 | 3.92 | 3.8 | 3.82 | 3.82 | -0.1 (-2.55%) | 21,445,228 |
| 7 May 2024 | CNY | 3.9 | 3.95 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 25,412,412 |
| 6 May 2024 | CNY | 3.96 | 3.98 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 27,876,023 |
| 30 Apr 2024 | CNY | 3.93 | 3.99 | 3.85 | 3.9 | 3.9 | -0.06 (-1.52%) | 32,416,620 |
| 29 Apr 2024 | CNY | 3.86 | 3.98 | 3.83 | 3.96 | 3.96 | +0.15 (+3.94%) | 40,978,774 |
| 26 Apr 2024 | CNY | 3.71 | 3.85 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 34,724,702 |
| 25 Apr 2024 | CNY | 3.7 | 3.75 | 3.66 | 3.75 | 3.75 | +0.01 (+0.27%) | 30,261,648 |
| 24 Apr 2024 | CNY | 3.62 | 3.76 | 3.62 | 3.74 | 3.74 | +0.17 (+4.76%) | 38,362,719 |
| 23 Apr 2024 | CNY | 3.55 | 3.6 | 3.52 | 3.57 | 3.57 | +0.06 (+1.71%) | 22,518,552 |
| 22 Apr 2024 | CNY | 3.51 | 3.56 | 3.43 | 3.51 | 3.51 | -0.04 (-1.13%) | 21,665,133 |
| 19 Apr 2024 | CNY | 3.6 | 3.67 | 3.53 | 3.55 | 3.55 | -0.1 (-2.74%) | 28,590,671 |
| 18 Apr 2024 | CNY | 3.7 | 3.74 | 3.6 | 3.65 | 3.65 | -0.06 (-1.62%) | 30,972,274 |
