| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.94 | 5.24 | 4.93 | 5.24 | 5.24 | +0.23 (+4.59%) | 26,899,190 |
| 25 Jun 2024 | CNY | 5.08 | 5.08 | 4.91 | 5.01 | 5.01 | +0.01 (+0.20%) | 10,055,800 |
| 24 Jun 2024 | CNY | 5.09 | 5.16 | 4.92 | 5 | 5 | -0.15 (-2.91%) | 12,893,052 |
| 21 Jun 2024 | CNY | 5.15 | 5.22 | 5.01 | 5.15 | 5.15 | +0.02 (+0.39%) | 8,935,777 |
| 20 Jun 2024 | CNY | 5.3 | 5.34 | 5.13 | 5.13 | 5.13 | -0.2 (-3.75%) | 10,045,718 |
| 19 Jun 2024 | CNY | 5.32 | 5.44 | 5.32 | 5.33 | 5.33 | +0.01 (+0.19%) | 12,413,792 |
| 18 Jun 2024 | CNY | 5.24 | 5.35 | 5.21 | 5.32 | 5.32 | +0.1 (+1.92%) | 11,855,186 |
| 17 Jun 2024 | CNY | 5.36 | 5.36 | 5.21 | 5.22 | 5.22 | -0.14 (-2.61%) | 11,002,533 |
| 14 Jun 2024 | CNY | 5.27 | 5.4 | 5.19 | 5.36 | 5.36 | +0.09 (+1.71%) | 13,478,075 |
| 13 Jun 2024 | CNY | 5.34 | 5.38 | 5.26 | 5.27 | 5.27 | -0.06 (-1.13%) | 9,560,306 |
| 12 Jun 2024 | CNY | 5.27 | 5.38 | 5.27 | 5.33 | 5.33 | +0.03 (+0.57%) | 9,046,153 |
| 11 Jun 2024 | CNY | 5.2 | 5.38 | 5.1 | 5.3 | 5.3 | +0.1 (+1.92%) | 11,006,773 |
| 7 Jun 2024 | CNY | 5.19 | 5.28 | 5.14 | 5.2 | 5.2 | +0.03 (+0.58%) | 10,175,642 |
| 6 Jun 2024 | CNY | 5.31 | 5.37 | 5.09 | 5.17 | 5.17 | -0.16 (-3.00%) | 15,058,564 |
| 5 Jun 2024 | CNY | 5.33 | 5.54 | 5.3 | 5.33 | 5.33 | -0.03 (-0.56%) | 10,455,057 |
| 4 Jun 2024 | CNY | 5.42 | 5.48 | 5.28 | 5.36 | 5.36 | -0.1 (-1.83%) | 13,522,487 |
| 3 Jun 2024 | CNY | 5.61 | 5.65 | 5.4 | 5.46 | 5.46 | -0.16 (-2.85%) | 14,255,371 |
| 31 May 2024 | CNY | 5.53 | 5.66 | 5.5 | 5.62 | 5.62 | +0.11 (+2.00%) | 7,778,698 |
| 30 May 2024 | CNY | 5.47 | 5.58 | 5.45 | 5.51 | 5.51 | -0.01 (-0.18%) | 6,005,550 |
| 29 May 2024 | CNY | 5.54 | 5.65 | 5.51 | 5.52 | 5.52 | -0.01 (-0.18%) | 6,177,668 |
| 28 May 2024 | CNY | 5.58 | 5.64 | 5.5 | 5.53 | 5.53 | -0.09 (-1.60%) | 7,094,950 |
| 27 May 2024 | CNY | 5.71 | 5.72 | 5.48 | 5.62 | 5.62 | -0.01 (-0.18%) | 8,861,950 |
| 24 May 2024 | CNY | 5.74 | 5.81 | 5.63 | 5.63 | 5.63 | -0.14 (-2.43%) | 7,839,300 |
| 23 May 2024 | CNY | 5.93 | 5.93 | 5.75 | 5.77 | 5.77 | -0.16 (-2.70%) | 8,657,300 |
| 22 May 2024 | CNY | 5.85 | 5.93 | 5.78 | 5.93 | 5.93 | +0.11 (+1.89%) | 8,199,500 |
| 21 May 2024 | CNY | 5.9 | 5.95 | 5.8 | 5.82 | 5.82 | -0.07 (-1.19%) | 8,364,700 |
| 20 May 2024 | CNY | 5.96 | 6.03 | 5.87 | 5.89 | 5.89 | -0.07 (-1.17%) | 10,927,500 |
| 17 May 2024 | CNY | 5.77 | 5.97 | 5.76 | 5.96 | 5.96 | +0.2 (+3.47%) | 11,527,212 |
| 16 May 2024 | CNY | 5.69 | 5.83 | 5.69 | 5.76 | 5.76 | +0.08 (+1.41%) | 10,097,832 |
| 15 May 2024 | CNY | 5.79 | 5.79 | 5.66 | 5.68 | 5.68 | -0.08 (-1.39%) | 7,301,100 |
