| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 3.95 | 4.05 | 3.91 | 3.95 | 3.95 | -0.04 (-1.00%) | 24,227,100 |
| 24 Jun 2024 | CNY | 4.15 | 4.21 | 3.96 | 3.99 | 3.99 | -0.22 (-5.23%) | 9,069,080 |
| 21 Jun 2024 | CNY | 4.21 | 4.25 | 4.12 | 4.21 | 4.21 | -0.02 (-0.47%) | 6,668,200 |
| 20 Jun 2024 | CNY | 4.32 | 4.39 | 4.22 | 4.23 | 4.23 | -0.12 (-2.76%) | 7,160,400 |
| 19 Jun 2024 | CNY | 4.35 | 4.42 | 4.25 | 4.35 | 4.35 | +0.03 (+0.69%) | 6,592,200 |
| 18 Jun 2024 | CNY | 4.18 | 4.34 | 4.14 | 4.32 | 4.32 | +0.15 (+3.60%) | 7,546,600 |
| 17 Jun 2024 | CNY | 4.17 | 4.22 | 4.15 | 4.17 | 4.17 | -0.02 (-0.48%) | 5,919,920 |
| 14 Jun 2024 | CNY | 4.2 | 4.22 | 4.12 | 4.19 | 4.19 | -0.02 (-0.48%) | 6,410,899 |
| 13 Jun 2024 | CNY | 4.14 | 4.24 | 4.14 | 4.21 | 4.21 | +0.03 (+0.72%) | 8,113,502 |
| 12 Jun 2024 | CNY | 4.1 | 4.19 | 4.05 | 4.18 | 4.18 | +0.1 (+2.45%) | 8,302,600 |
| 11 Jun 2024 | CNY | 4.13 | 4.16 | 3.88 | 4.08 | 4.08 | 0.0 (0.0%) | 10,612,900 |
| 7 Jun 2024 | CNY | 3.96 | 4.09 | 3.92 | 4.08 | 4.08 | +0.24 (+6.25%) | 15,116,100 |
| 6 Jun 2024 | CNY | 4.16 | 4.22 | 3.76 | 3.84 | 3.84 | -0.33 (-7.91%) | 17,430,900 |
| 5 Jun 2024 | CNY | 4.2 | 4.32 | 4.15 | 4.17 | 4.17 | -0.11 (-2.57%) | 8,951,000 |
| 4 Jun 2024 | CNY | 4.54 | 4.56 | 4.2 | 4.28 | 4.28 | -0.31 (-6.75%) | 14,085,199 |
| 3 Jun 2024 | CNY | 4.74 | 4.8 | 4.55 | 4.59 | 4.59 | -0.17 (-3.57%) | 8,692,505 |
| 31 May 2024 | CNY | 4.62 | 4.79 | 4.62 | 4.76 | 4.76 | +0.14 (+3.03%) | 5,849,799 |
| 30 May 2024 | CNY | 4.61 | 4.66 | 4.56 | 4.62 | 4.62 | -0.03 (-0.65%) | 4,690,000 |
| 29 May 2024 | CNY | 4.6 | 4.69 | 4.59 | 4.65 | 4.65 | +0.05 (+1.09%) | 5,496,900 |
| 28 May 2024 | CNY | 4.66 | 4.67 | 4.56 | 4.6 | 4.6 | -0.05 (-1.08%) | 5,005,000 |
| 27 May 2024 | CNY | 4.66 | 4.7 | 4.51 | 4.65 | 4.65 | -0.01 (-0.21%) | 6,263,100 |
| 24 May 2024 | CNY | 4.68 | 4.74 | 4.63 | 4.66 | 4.66 | -0.03 (-0.64%) | 5,685,200 |
| 23 May 2024 | CNY | 4.79 | 4.79 | 4.65 | 4.69 | 4.69 | -0.13 (-2.70%) | 6,517,780 |
| 22 May 2024 | CNY | 4.77 | 4.84 | 4.72 | 4.82 | 4.82 | +0.03 (+0.63%) | 7,271,200 |
| 21 May 2024 | CNY | 4.84 | 4.84 | 4.73 | 4.79 | 4.79 | -0.05 (-1.03%) | 5,716,500 |
| 20 May 2024 | CNY | 4.89 | 4.9 | 4.8 | 4.84 | 4.84 | -0.02 (-0.41%) | 6,755,200 |
| 17 May 2024 | CNY | 4.78 | 4.89 | 4.73 | 4.86 | 4.86 | +0.07 (+1.46%) | 7,751,140 |
| 16 May 2024 | CNY | 4.7 | 4.81 | 4.7 | 4.79 | 4.79 | +0.11 (+2.35%) | 8,753,100 |
| 15 May 2024 | CNY | 4.73 | 4.76 | 4.65 | 4.68 | 4.68 | -0.02 (-0.43%) | 6,072,000 |
| 14 May 2024 | CNY | 4.72 | 4.83 | 4.66 | 4.7 | 4.7 | +0.03 (+0.64%) | 9,232,600 |
