| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 4.68 | 4.72 | 4.56 | 4.68 | 4.68 | -0.02 (-0.43%) | 38,216,800 |
| 13 Jun 2024 | CNY | 4.79 | 4.85 | 4.66 | 4.7 | 4.7 | -0.07 (-1.47%) | 2,985,400 |
| 12 Jun 2024 | CNY | 4.76 | 4.78 | 4.61 | 4.77 | 4.77 | +0.08 (+1.71%) | 3,740,870 |
| 11 Jun 2024 | CNY | 4.6 | 4.7 | 4.47 | 4.69 | 4.69 | +0.07 (+1.52%) | 4,238,470 |
| 7 Jun 2024 | CNY | 4.35 | 4.63 | 4.34 | 4.62 | 4.62 | +0.27 (+6.21%) | 6,480,670 |
| 6 Jun 2024 | CNY | 4.66 | 4.75 | 4.23 | 4.35 | 4.35 | -0.36 (-7.64%) | 7,702,789 |
| 5 Jun 2024 | CNY | 4.88 | 4.88 | 4.62 | 4.71 | 4.71 | -0.12 (-2.48%) | 3,445,500 |
| 4 Jun 2024 | CNY | 5.04 | 5.1 | 4.76 | 4.83 | 4.83 | -0.23 (-4.55%) | 6,133,900 |
| 3 Jun 2024 | CNY | 5.31 | 5.33 | 4.99 | 5.06 | 5.06 | -0.25 (-4.71%) | 4,062,800 |
| 31 May 2024 | CNY | 5.35 | 5.35 | 5.26 | 5.31 | 5.31 | +0.01 (+0.19%) | 2,445,900 |
| 30 May 2024 | CNY | 5.37 | 5.45 | 5.26 | 5.3 | 5.3 | -0.07 (-1.30%) | 2,410,300 |
| 29 May 2024 | CNY | 5.33 | 5.48 | 5.25 | 5.37 | 5.37 | +0.05 (+0.94%) | 3,177,300 |
| 28 May 2024 | CNY | 5.4 | 5.58 | 5.31 | 5.32 | 5.32 | -0.09 (-1.66%) | 3,497,302 |
| 27 May 2024 | CNY | 5.47 | 5.51 | 5.25 | 5.41 | 5.41 | -0.12 (-2.17%) | 4,987,790 |
| 24 May 2024 | CNY | 5.57 | 5.63 | 5.48 | 5.53 | 5.53 | 0.0 (0.0%) | 2,311,300 |
| 23 May 2024 | CNY | 5.77 | 5.77 | 5.53 | 5.53 | 5.53 | -0.2 (-3.49%) | 3,698,862 |
| 22 May 2024 | CNY | 5.72 | 5.82 | 5.72 | 5.73 | 5.73 | -0.02 (-0.35%) | 1,956,000 |
| 21 May 2024 | CNY | 5.84 | 5.87 | 5.71 | 5.75 | 5.75 | -0.1 (-1.71%) | 2,355,000 |
| 20 May 2024 | CNY | 5.87 | 5.95 | 5.8 | 5.85 | 5.85 | -0.06 (-1.02%) | 3,673,800 |
| 17 May 2024 | CNY | 5.78 | 5.93 | 5.74 | 5.91 | 5.91 | +0.13 (+2.25%) | 3,925,300 |
| 16 May 2024 | CNY | 5.73 | 5.92 | 5.73 | 5.78 | 5.78 | +0.07 (+1.23%) | 3,640,620 |
| 15 May 2024 | CNY | 5.82 | 5.82 | 5.7 | 5.71 | 5.71 | -0.12 (-2.06%) | 2,577,500 |
| 14 May 2024 | CNY | 5.65 | 5.87 | 5.64 | 5.83 | 5.83 | +0.18 (+3.19%) | 3,982,000 |
| 13 May 2024 | CNY | 5.8 | 5.85 | 5.57 | 5.65 | 5.65 | -0.17 (-2.92%) | 4,847,500 |
| 10 May 2024 | CNY | 5.94 | 5.98 | 5.77 | 5.82 | 5.82 | -0.11 (-1.85%) | 3,921,700 |
| 9 May 2024 | CNY | 5.85 | 6.01 | 5.8 | 5.93 | 5.93 | +0.18 (+3.13%) | 5,622,225 |
| 8 May 2024 | CNY | 5.72 | 5.91 | 5.68 | 5.75 | 5.75 | +0.02 (+0.35%) | 4,656,625 |
| 7 May 2024 | CNY | 5.74 | 5.77 | 5.61 | 5.73 | 5.73 | +0.02 (+0.35%) | 3,697,803 |
| 6 May 2024 | CNY | 5.64 | 5.75 | 5.6 | 5.71 | 5.71 | +0.12 (+2.15%) | 4,002,404 |
| 30 Apr 2024 | CNY | 5.72 | 5.8 | 5.45 | 5.59 | 5.59 | +0.04 (+0.72%) | 5,895,400 |
