| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 3.44 | 3.51 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 68,912,066 |
| 2 Jul 2024 | CNY | 3.44 | 3.49 | 3.42 | 3.46 | 3.46 | +0.05 (+1.47%) | 78,399,319 |
| 1 Jul 2024 | CNY | 3.36 | 3.43 | 3.33 | 3.41 | 3.41 | +0.02 (+0.59%) | 56,614,643 |
| 28 Jun 2024 | CNY | 3.38 | 3.45 | 3.36 | 3.39 | 3.39 | -0.01 (-0.29%) | 70,908,356 |
| 27 Jun 2024 | CNY | 3.44 | 3.5 | 3.38 | 3.4 | 3.4 | -0.1 (-2.86%) | 97,889,200 |
| 26 Jun 2024 | CNY | 3.25 | 3.52 | 3.23 | 3.5 | 3.5 | +0.26 (+8.02%) | 153,698,878 |
| 25 Jun 2024 | CNY | 3.28 | 3.31 | 3.21 | 3.24 | 3.24 | 0.0 (0.0%) | 48,733,647 |
| 24 Jun 2024 | CNY | 3.36 | 3.36 | 3.23 | 3.24 | 3.24 | -0.15 (-4.42%) | 67,366,581 |
| 21 Jun 2024 | CNY | 3.38 | 3.44 | 3.32 | 3.39 | 3.39 | +0.01 (+0.30%) | 49,952,200 |
| 20 Jun 2024 | CNY | 3.47 | 3.5 | 3.38 | 3.38 | 3.38 | -0.11 (-3.15%) | 65,060,840 |
| 19 Jun 2024 | CNY | 3.56 | 3.56 | 3.48 | 3.49 | 3.49 | -0.06 (-1.69%) | 59,905,921 |
| 18 Jun 2024 | CNY | 3.5 | 3.57 | 3.49 | 3.55 | 3.55 | +0.04 (+1.14%) | 56,381,900 |
| 17 Jun 2024 | CNY | 3.52 | 3.56 | 3.48 | 3.51 | 3.51 | -0.03 (-0.85%) | 54,175,400 |
| 14 Jun 2024 | CNY | 3.5 | 3.55 | 3.48 | 3.54 | 3.54 | +0.04 (+1.14%) | 64,960,959 |
| 13 Jun 2024 | CNY | 3.55 | 3.59 | 3.49 | 3.5 | 3.5 | -0.08 (-2.23%) | 78,148,724 |
| 12 Jun 2024 | CNY | 3.45 | 3.59 | 3.42 | 3.58 | 3.58 | +0.14 (+4.07%) | 112,248,678 |
| 11 Jun 2024 | CNY | 3.42 | 3.46 | 3.34 | 3.44 | 3.44 | +0.02 (+0.58%) | 72,791,949 |
| 7 Jun 2024 | CNY | 3.48 | 3.54 | 3.38 | 3.42 | 3.42 | +0.03 (+0.88%) | 96,163,566 |
| 6 Jun 2024 | CNY | 3.61 | 3.67 | 3.36 | 3.39 | 3.39 | -0.24 (-6.61%) | 180,693,111 |
| 5 Jun 2024 | CNY | 3.67 | 3.7 | 3.62 | 3.63 | 3.63 | -0.08 (-2.16%) | 69,073,300 |
| 4 Jun 2024 | CNY | 3.69 | 3.72 | 3.61 | 3.71 | 3.71 | 0.0 (0.0%) | 86,005,776 |
| 3 Jun 2024 | CNY | 3.79 | 3.8 | 3.67 | 3.71 | 3.71 | -0.12 (-3.13%) | 122,140,943 |
| 31 May 2024 | CNY | 3.78 | 3.89 | 3.78 | 3.83 | 3.83 | +0.03 (+0.79%) | 108,062,400 |
| 30 May 2024 | CNY | 3.78 | 3.82 | 3.66 | 3.8 | 3.8 | -0.03 (-0.78%) | 112,386,155 |
| 29 May 2024 | CNY | 3.75 | 3.92 | 3.74 | 3.83 | 3.83 | -0.16 (-4.01%) | 189,213,300 |
| 28 May 2024 | CNY | 4.08 | 4.09 | 3.97 | 3.99 | 3.99 | -0.15 (-3.62%) | 118,625,372 |
| 27 May 2024 | CNY | 4.28 | 4.29 | 4.04 | 4.14 | 4.14 | -0.12 (-2.82%) | 161,851,745 |
| 24 May 2024 | CNY | 4.18 | 4.3 | 4.18 | 4.26 | 4.26 | +0.04 (+0.95%) | 158,168,676 |
| 23 May 2024 | CNY | 4.33 | 4.34 | 4.18 | 4.22 | 4.22 | -0.16 (-3.65%) | 161,241,251 |
| 22 May 2024 | CNY | 4.33 | 4.4 | 4.29 | 4.38 | 4.38 | -0.05 (-1.13%) | 232,000,344 |
