| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.23 | 4.44 | 4.14 | 4.42 | 4.42 | +0.21 (+4.99%) | 42,963,862 |
| 25 Jun 2024 | CNY | 4.36 | 4.38 | 4.16 | 4.21 | 4.21 | -0.14 (-3.22%) | 13,975,005 |
| 24 Jun 2024 | CNY | 4.52 | 4.57 | 4.33 | 4.35 | 4.35 | -0.2 (-4.40%) | 12,835,400 |
| 21 Jun 2024 | CNY | 4.63 | 4.63 | 4.5 | 4.55 | 4.55 | -0.1 (-2.15%) | 10,171,905 |
| 20 Jun 2024 | CNY | 4.69 | 4.77 | 4.63 | 4.65 | 4.65 | -0.09 (-1.90%) | 11,437,395 |
| 19 Jun 2024 | CNY | 4.76 | 4.8 | 4.66 | 4.74 | 4.74 | -0.02 (-0.42%) | 11,903,622 |
| 18 Jun 2024 | CNY | 4.69 | 4.78 | 4.66 | 4.76 | 4.76 | +0.07 (+1.49%) | 10,560,883 |
| 17 Jun 2024 | CNY | 4.57 | 4.76 | 4.54 | 4.69 | 4.69 | +0.12 (+2.63%) | 16,896,120 |
| 14 Jun 2024 | CNY | 4.67 | 4.68 | 4.56 | 4.57 | 4.57 | -0.1 (-2.14%) | 15,856,977 |
| 13 Jun 2024 | CNY | 4.62 | 4.75 | 4.57 | 4.67 | 4.67 | +0.07 (+1.52%) | 14,876,703 |
| 12 Jun 2024 | CNY | 4.59 | 4.76 | 4.59 | 4.6 | 4.6 | -0.03 (-0.65%) | 16,180,304 |
| 11 Jun 2024 | CNY | 4.37 | 4.65 | 4.28 | 4.63 | 4.63 | +0.21 (+4.75%) | 20,152,281 |
| 7 Jun 2024 | CNY | 4.5 | 4.5 | 4.31 | 4.42 | 4.42 | +0.05 (+1.14%) | 16,579,882 |
| 6 Jun 2024 | CNY | 4.55 | 4.7 | 4.33 | 4.37 | 4.37 | -0.11 (-2.46%) | 23,078,600 |
| 5 Jun 2024 | CNY | 4.55 | 4.63 | 4.48 | 4.48 | 4.48 | -0.07 (-1.54%) | 12,569,297 |
| 4 Jun 2024 | CNY | 4.67 | 4.67 | 4.47 | 4.55 | 4.55 | -0.15 (-3.19%) | 18,875,308 |
| 3 Jun 2024 | CNY | 4.84 | 4.85 | 4.65 | 4.7 | 4.7 | -0.14 (-2.89%) | 19,815,782 |
| 31 May 2024 | CNY | 4.72 | 4.88 | 4.71 | 4.84 | 4.84 | +0.11 (+2.33%) | 16,189,120 |
| 30 May 2024 | CNY | 4.69 | 4.79 | 4.58 | 4.73 | 4.73 | +0.04 (+0.85%) | 15,988,032 |
| 29 May 2024 | CNY | 4.72 | 4.81 | 4.64 | 4.69 | 4.69 | -0.01 (-0.21%) | 17,270,532 |
| 28 May 2024 | CNY | 4.77 | 4.9 | 4.66 | 4.7 | 4.7 | -0.07 (-1.47%) | 17,941,208 |
| 27 May 2024 | CNY | 4.79 | 4.84 | 4.56 | 4.77 | 4.77 | -0.01 (-0.21%) | 19,451,933 |
| 24 May 2024 | CNY | 4.93 | 4.96 | 4.77 | 4.78 | 4.78 | -0.15 (-3.04%) | 16,556,700 |
| 23 May 2024 | CNY | 5.09 | 5.09 | 4.88 | 4.93 | 4.93 | -0.15 (-2.95%) | 18,486,132 |
| 22 May 2024 | CNY | 4.92 | 5.1 | 4.91 | 5.08 | 5.08 | +0.14 (+2.83%) | 16,680,224 |
| 21 May 2024 | CNY | 4.91 | 5.03 | 4.84 | 4.94 | 4.94 | +0.01 (+0.20%) | 21,179,390 |
| 20 May 2024 | CNY | 4.96 | 5 | 4.85 | 4.93 | 4.93 | +0.01 (+0.20%) | 18,881,259 |
| 17 May 2024 | CNY | 4.72 | 4.94 | 4.62 | 4.92 | 4.92 | +0.27 (+5.81%) | 21,430,232 |
| 16 May 2024 | CNY | 4.61 | 4.71 | 4.61 | 4.65 | 4.65 | +0.05 (+1.09%) | 10,397,900 |
| 15 May 2024 | CNY | 4.67 | 4.7 | 4.56 | 4.6 | 4.6 | -0.04 (-0.86%) | 8,046,800 |
