| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 4.26 | 4.34 | 4.23 | 4.25 | 4.25 | -0.02 (-0.47%) | 23,795,400 |
| 27 Jun 2024 | CNY | 4.26 | 4.43 | 4.21 | 4.27 | 4.27 | -0.01 (-0.23%) | 20,786,839 |
| 26 Jun 2024 | CNY | 4.03 | 4.29 | 3.99 | 4.28 | 4.28 | +0.27 (+6.73%) | 20,360,380 |
| 25 Jun 2024 | CNY | 4.08 | 4.08 | 3.97 | 4.01 | 4.01 | 0.0 (0.0%) | 13,130,800 |
| 24 Jun 2024 | CNY | 4.33 | 4.34 | 4 | 4.01 | 4.01 | -0.2 (-4.75%) | 19,550,900 |
| 21 Jun 2024 | CNY | 4.2 | 4.29 | 4.13 | 4.21 | 4.21 | +0.01 (+0.24%) | 10,756,100 |
| 20 Jun 2024 | CNY | 4.4 | 4.4 | 4.2 | 4.2 | 4.2 | -0.18 (-4.11%) | 12,982,200 |
| 19 Jun 2024 | CNY | 4.49 | 4.5 | 4.36 | 4.38 | 4.38 | -0.11 (-2.45%) | 10,045,900 |
| 18 Jun 2024 | CNY | 4.41 | 4.52 | 4.37 | 4.49 | 4.49 | +0.1 (+2.28%) | 12,640,500 |
| 17 Jun 2024 | CNY | 4.51 | 4.51 | 4.37 | 4.39 | 4.39 | -0.12 (-2.66%) | 13,344,300 |
| 14 Jun 2024 | CNY | 4.53 | 4.58 | 4.48 | 4.51 | 4.51 | -0.03 (-0.66%) | 9,411,439 |
| 13 Jun 2024 | CNY | 4.53 | 4.6 | 4.5 | 4.54 | 4.54 | -0.02 (-0.44%) | 13,298,300 |
| 12 Jun 2024 | CNY | 4.33 | 4.6 | 4.32 | 4.56 | 4.56 | +0.2 (+4.59%) | 20,075,604 |
| 11 Jun 2024 | CNY | 4.3 | 4.36 | 4.15 | 4.36 | 4.36 | +0.09 (+2.11%) | 13,897,150 |
| 7 Jun 2024 | CNY | 4.19 | 4.28 | 4.14 | 4.27 | 4.27 | +0.16 (+3.89%) | 14,662,550 |
| 6 Jun 2024 | CNY | 4.38 | 4.43 | 4.04 | 4.11 | 4.11 | -0.23 (-5.30%) | 23,966,800 |
| 5 Jun 2024 | CNY | 4.48 | 4.49 | 4.31 | 4.34 | 4.34 | -0.17 (-3.77%) | 16,690,600 |
| 4 Jun 2024 | CNY | 4.63 | 4.64 | 4.4 | 4.51 | 4.51 | -0.15 (-3.22%) | 14,280,403 |
| 3 Jun 2024 | CNY | 4.74 | 4.79 | 4.62 | 4.66 | 4.66 | -0.08 (-1.69%) | 16,404,104 |
| 31 May 2024 | CNY | 4.58 | 4.76 | 4.57 | 4.74 | 4.74 | +0.16 (+3.49%) | 15,505,800 |
| 30 May 2024 | CNY | 4.54 | 4.62 | 4.47 | 4.58 | 4.58 | +0.01 (+0.22%) | 11,960,300 |
| 29 May 2024 | CNY | 4.54 | 4.62 | 4.53 | 4.57 | 4.57 | +0.03 (+0.66%) | 9,287,554 |
| 28 May 2024 | CNY | 4.63 | 4.65 | 4.53 | 4.54 | 4.54 | -0.1 (-2.16%) | 9,870,700 |
| 27 May 2024 | CNY | 4.63 | 4.66 | 4.5 | 4.64 | 4.64 | +0.02 (+0.43%) | 14,814,254 |
| 24 May 2024 | CNY | 4.7 | 4.75 | 4.61 | 4.62 | 4.62 | -0.08 (-1.70%) | 12,876,200 |
| 23 May 2024 | CNY | 4.89 | 4.9 | 4.67 | 4.7 | 4.7 | -0.21 (-4.28%) | 20,768,100 |
| 22 May 2024 | CNY | 4.76 | 4.92 | 4.73 | 4.91 | 4.91 | +0.11 (+2.29%) | 19,731,040 |
| 21 May 2024 | CNY | 4.81 | 4.9 | 4.75 | 4.8 | 4.8 | -0.05 (-1.03%) | 16,573,900 |
| 20 May 2024 | CNY | 4.91 | 4.94 | 4.83 | 4.85 | 4.85 | -0.07 (-1.42%) | 16,577,440 |
| 17 May 2024 | CNY | 4.97 | 4.98 | 4.83 | 4.92 | 4.92 | -0.08 (-1.60%) | 20,831,691 |
