| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 3.68 | 3.74 | 3.63 | 3.7 | 3.7 | +0.02 (+0.54%) | 4,820,130 |
| 2 Jul 2024 | CNY | 3.59 | 3.73 | 3.57 | 3.68 | 3.68 | +0.08 (+2.22%) | 7,519,740 |
| 1 Jul 2024 | CNY | 3.57 | 3.63 | 3.51 | 3.6 | 3.6 | +0.05 (+1.41%) | 5,145,730 |
| 28 Jun 2024 | CNY | 3.58 | 3.66 | 3.55 | 3.55 | 3.55 | -0.03 (-0.84%) | 5,157,130 |
| 27 Jun 2024 | CNY | 3.65 | 3.7 | 3.56 | 3.58 | 3.58 | -0.05 (-1.38%) | 5,413,540 |
| 26 Jun 2024 | CNY | 3.44 | 3.64 | 3.38 | 3.63 | 3.63 | +0.17 (+4.91%) | 7,907,219 |
| 25 Jun 2024 | CNY | 3.39 | 3.53 | 3.39 | 3.46 | 3.46 | +0.03 (+0.87%) | 6,996,130 |
| 24 Jun 2024 | CNY | 3.62 | 3.63 | 3.4 | 3.43 | 3.43 | -0.23 (-6.28%) | 9,238,610 |
| 21 Jun 2024 | CNY | 3.72 | 3.72 | 3.59 | 3.66 | 3.66 | -0.01 (-0.27%) | 7,008,030 |
| 20 Jun 2024 | CNY | 3.85 | 3.87 | 3.66 | 3.67 | 3.67 | -0.17 (-4.43%) | 8,020,750 |
| 19 Jun 2024 | CNY | 3.88 | 3.89 | 3.78 | 3.84 | 3.84 | +0.02 (+0.52%) | 6,670,750 |
| 18 Jun 2024 | CNY | 3.71 | 3.84 | 3.68 | 3.82 | 3.82 | +0.12 (+3.24%) | 8,449,480 |
| 17 Jun 2024 | CNY | 3.77 | 3.8 | 3.66 | 3.7 | 3.7 | -0.09 (-2.37%) | 8,519,218 |
| 14 Jun 2024 | CNY | 3.84 | 3.84 | 3.72 | 3.79 | 3.79 | -0.02 (-0.52%) | 8,105,955 |
| 13 Jun 2024 | CNY | 3.96 | 4.02 | 3.79 | 3.81 | 3.81 | -0.13 (-3.30%) | 11,006,430 |
| 12 Jun 2024 | CNY | 3.8 | 3.97 | 3.8 | 3.94 | 3.94 | +0.11 (+2.87%) | 11,194,954 |
| 11 Jun 2024 | CNY | 3.85 | 3.86 | 3.72 | 3.83 | 3.83 | +0.02 (+0.52%) | 10,765,061 |
| 7 Jun 2024 | CNY | 3.68 | 3.89 | 3.68 | 3.81 | 3.81 | +0.21 (+5.83%) | 19,223,895 |
| 6 Jun 2024 | CNY | 3.84 | 3.89 | 3.49 | 3.6 | 3.6 | -0.28 (-7.22%) | 23,049,987 |
| 5 Jun 2024 | CNY | 3.94 | 3.98 | 3.78 | 3.88 | 3.88 | -0.11 (-2.76%) | 17,415,171 |
| 4 Jun 2024 | CNY | 4.21 | 4.29 | 3.94 | 3.99 | 3.99 | -0.42 (-9.52%) | 28,982,527 |
| 3 Jun 2024 | CNY | 4.72 | 4.74 | 4.35 | 4.41 | 4.41 | -0.55 (-11.09%) | 34,817,359 |
| 31 May 2024 | CNY | 4.78 | 5.14 | 4.53 | 4.96 | 4.96 | -0.1 (-1.98%) | 53,420,899 |
| 30 May 2024 | CNY | 4.4 | 5.28 | 4.4 | 5.06 | 5.06 | +0.66 (+15.00%) | 58,214,343 |
| 29 May 2024 | CNY | 4.33 | 4.4 | 4.21 | 4.4 | 4.4 | +0.14 (+3.29%) | 6,725,560 |
| 28 May 2024 | CNY | 4.39 | 4.4 | 4.24 | 4.26 | 4.26 | -0.1 (-2.29%) | 5,331,700 |
| 27 May 2024 | CNY | 4.37 | 4.41 | 4.24 | 4.36 | 4.36 | +0.09 (+2.11%) | 6,249,580 |
| 24 May 2024 | CNY | 4.44 | 4.45 | 4.26 | 4.27 | 4.27 | -0.11 (-2.51%) | 4,752,310 |
| 23 May 2024 | CNY | 4.55 | 4.57 | 4.34 | 4.38 | 4.38 | -0.19 (-4.16%) | 6,074,300 |
| 22 May 2024 | CNY | 4.57 | 4.62 | 4.51 | 4.57 | 4.57 | +0.04 (+0.88%) | 4,114,490 |
