| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.66 | 3.8 | 3.59 | 3.79 | 3.79 | +0.13 (+3.55%) | 51,708,437 |
| 25 Jun 2024 | CNY | 3.69 | 3.76 | 3.6 | 3.66 | 3.66 | -0.03 (-0.81%) | 18,045,177 |
| 24 Jun 2024 | CNY | 3.87 | 3.87 | 3.67 | 3.69 | 3.69 | -0.19 (-4.90%) | 22,669,000 |
| 21 Jun 2024 | CNY | 3.9 | 3.95 | 3.81 | 3.88 | 3.88 | -0.03 (-0.77%) | 21,299,800 |
| 20 Jun 2024 | CNY | 4 | 4.07 | 3.91 | 3.91 | 3.91 | -0.17 (-4.17%) | 27,487,269 |
| 19 Jun 2024 | CNY | 4.1 | 4.19 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 42,576,247 |
| 18 Jun 2024 | CNY | 3.85 | 4.13 | 3.82 | 4.09 | 4.09 | +0.25 (+6.51%) | 51,366,900 |
| 17 Jun 2024 | CNY | 3.89 | 3.96 | 3.82 | 3.84 | 3.84 | -0.04 (-1.03%) | 20,195,337 |
| 14 Jun 2024 | CNY | 3.87 | 3.9 | 3.8 | 3.88 | 3.88 | 0.0 (0.0%) | 18,783,540 |
| 13 Jun 2024 | CNY | 3.87 | 3.91 | 3.79 | 3.88 | 3.88 | +0.02 (+0.52%) | 24,040,528 |
| 12 Jun 2024 | CNY | 3.72 | 3.89 | 3.71 | 3.86 | 3.86 | +0.11 (+2.93%) | 24,695,489 |
| 11 Jun 2024 | CNY | 3.7 | 3.76 | 3.59 | 3.75 | 3.75 | +0.05 (+1.35%) | 19,965,200 |
| 7 Jun 2024 | CNY | 3.71 | 3.8 | 3.64 | 3.7 | 3.7 | +0.06 (+1.65%) | 27,231,100 |
| 6 Jun 2024 | CNY | 3.99 | 4.02 | 3.6 | 3.64 | 3.64 | -0.41 (-10.12%) | 58,966,221 |
| 5 Jun 2024 | CNY | 4.01 | 4.19 | 3.98 | 4.05 | 4.05 | +0.08 (+2.02%) | 43,695,350 |
| 4 Jun 2024 | CNY | 3.96 | 4.02 | 3.92 | 3.97 | 3.97 | -0.07 (-1.73%) | 23,880,294 |
| 3 Jun 2024 | CNY | 4.13 | 4.17 | 4 | 4.04 | 4.04 | -0.12 (-2.88%) | 30,676,366 |
| 31 May 2024 | CNY | 4.01 | 4.27 | 3.98 | 4.16 | 4.16 | +0.12 (+2.97%) | 35,661,588 |
| 30 May 2024 | CNY | 4.15 | 4.2 | 4.03 | 4.04 | 4.04 | -0.16 (-3.81%) | 31,290,367 |
| 29 May 2024 | CNY | 4.14 | 4.42 | 4.14 | 4.2 | 4.2 | +0.05 (+1.20%) | 30,473,502 |
| 28 May 2024 | CNY | 4.32 | 4.35 | 4.14 | 4.15 | 4.15 | -0.24 (-5.47%) | 45,416,389 |
| 27 May 2024 | CNY | 4.44 | 4.49 | 4.32 | 4.39 | 4.39 | 0.0 (0.0%) | 32,932,020 |
| 24 May 2024 | CNY | 4.35 | 4.45 | 4.27 | 4.39 | 4.39 | 0.0 (0.0%) | 41,305,221 |
| 23 May 2024 | CNY | 4.57 | 4.58 | 4.36 | 4.39 | 4.39 | -0.22 (-4.77%) | 49,124,305 |
| 22 May 2024 | CNY | 4.62 | 4.66 | 4.56 | 4.61 | 4.61 | -0.06 (-1.28%) | 46,006,198 |
| 21 May 2024 | CNY | 4.54 | 4.74 | 4.45 | 4.67 | 4.67 | +0.08 (+1.74%) | 77,365,142 |
| 20 May 2024 | CNY | 4.58 | 4.87 | 4.56 | 4.59 | 4.59 | +0.1 (+2.23%) | 81,092,984 |
| 17 May 2024 | CNY | 4.45 | 4.51 | 4.38 | 4.49 | 4.49 | +0.03 (+0.67%) | 41,162,397 |
| 16 May 2024 | CNY | 4.38 | 4.49 | 4.38 | 4.46 | 4.46 | +0.09 (+2.06%) | 42,625,455 |
| 15 May 2024 | CNY | 4.34 | 4.48 | 4.28 | 4.37 | 4.37 | -0.01 (-0.23%) | 39,989,570 |
