| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.42 | 4.46 | 4.3 | 4.4 | 4.4 | -0.02 (-0.45%) | 70,705,670 |
| 25 Jun 2024 | CNY | 4.4 | 4.5 | 4.4 | 4.42 | 4.42 | +0.02 (+0.45%) | 2,128,100 |
| 24 Jun 2024 | CNY | 4.54 | 4.55 | 4.37 | 4.4 | 4.4 | -0.16 (-3.51%) | 3,916,283 |
| 21 Jun 2024 | CNY | 4.47 | 4.61 | 4.42 | 4.56 | 4.56 | +0.07 (+1.56%) | 4,450,289 |
| 20 Jun 2024 | CNY | 4.78 | 4.85 | 4.49 | 4.49 | 4.49 | -0.21 (-4.47%) | 7,897,183 |
| 19 Jun 2024 | CNY | 4.67 | 4.74 | 4.67 | 4.7 | 4.7 | +0.01 (+0.21%) | 2,909,586 |
| 18 Jun 2024 | CNY | 4.73 | 4.77 | 4.68 | 4.69 | 4.69 | -0.01 (-0.21%) | 3,862,306 |
| 17 Jun 2024 | CNY | 4.69 | 4.74 | 4.65 | 4.7 | 4.7 | -0.08 (-1.67%) | 4,615,341 |
| 14 Jun 2024 | CNY | 4.84 | 4.86 | 4.69 | 4.78 | 4.78 | -0.08 (-1.65%) | 8,954,542 |
| 13 Jun 2024 | CNY | 4.96 | 4.97 | 4.83 | 4.86 | 4.86 | -0.12 (-2.41%) | 7,698,758 |
| 12 Jun 2024 | CNY | 4.92 | 4.99 | 4.87 | 4.98 | 4.98 | +0.03 (+0.61%) | 7,782,903 |
| 11 Jun 2024 | CNY | 4.88 | 4.97 | 4.85 | 4.95 | 4.95 | +0.09 (+1.85%) | 8,858,768 |
| 7 Jun 2024 | CNY | 4.79 | 4.87 | 4.76 | 4.86 | 4.86 | +0.12 (+2.53%) | 5,443,591 |
| 6 Jun 2024 | CNY | 4.83 | 4.89 | 4.71 | 4.74 | 4.74 | -0.13 (-2.67%) | 5,983,119 |
| 5 Jun 2024 | CNY | 4.78 | 4.98 | 4.72 | 4.87 | 4.87 | +0.1 (+2.10%) | 7,592,590 |
| 4 Jun 2024 | CNY | 4.6 | 4.81 | 4.54 | 4.77 | 4.77 | +0.1 (+2.14%) | 6,632,535 |
| 3 Jun 2024 | CNY | 4.88 | 4.88 | 4.55 | 4.67 | 4.67 | -0.22 (-4.50%) | 11,042,891 |
| 31 May 2024 | CNY | 4.88 | 4.91 | 4.8 | 4.89 | 4.89 | -0.16 (-3.17%) | 11,012,797 |
| 30 May 2024 | CNY | 4.93 | 5.05 | 4.88 | 5.05 | 5.05 | +0.06 (+1.20%) | 12,042,718 |
| 29 May 2024 | CNY | 4.79 | 5.08 | 4.75 | 4.99 | 4.99 | +0.25 (+5.27%) | 16,572,925 |
| 28 May 2024 | CNY | 4.65 | 4.75 | 4.59 | 4.74 | 4.74 | +0.15 (+3.27%) | 7,028,579 |
| 27 May 2024 | CNY | 4.8 | 4.81 | 4.56 | 4.59 | 4.59 | -0.22 (-4.57%) | 11,372,005 |
| 24 May 2024 | CNY | 4.8 | 4.94 | 4.8 | 4.81 | 4.81 | 0.0 (0.0%) | 8,996,246 |
| 23 May 2024 | CNY | 4.91 | 5.13 | 4.77 | 4.81 | 4.81 | -0.1 (-2.04%) | 17,173,241 |
| 22 May 2024 | CNY | 4.82 | 4.95 | 4.82 | 4.91 | 4.91 | +0.02 (+0.41%) | 8,213,461 |
| 21 May 2024 | CNY | 4.63 | 4.95 | 4.6 | 4.89 | 4.89 | +0.25 (+5.39%) | 12,889,691 |
| 20 May 2024 | CNY | 4.47 | 4.71 | 4.42 | 4.64 | 4.64 | +0.21 (+4.74%) | 10,340,661 |
| 17 May 2024 | CNY | 4.4 | 4.49 | 4.36 | 4.43 | 4.43 | -0.07 (-1.56%) | 8,588,664 |
| 16 May 2024 | CNY | 4.41 | 4.59 | 4.38 | 4.5 | 4.5 | +0.05 (+1.12%) | 7,205,100 |
| 15 May 2024 | CNY | 4.42 | 4.56 | 4.39 | 4.45 | 4.45 | +0.06 (+1.37%) | 6,183,341 |
