| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 4.76 | 5 | 4.67 | 4.78 | 4.78 | +0.08 (+1.70%) | 23,389,800 |
| 26 Jun 2024 | CNY | 4.46 | 4.71 | 4.31 | 4.7 | 4.7 | +0.29 (+6.58%) | 15,916,250 |
| 25 Jun 2024 | CNY | 4.4 | 4.58 | 4.35 | 4.41 | 4.41 | +0.01 (+0.23%) | 12,708,292 |
| 24 Jun 2024 | CNY | 4.63 | 4.63 | 4.38 | 4.4 | 4.4 | -0.29 (-6.18%) | 13,748,950 |
| 21 Jun 2024 | CNY | 4.76 | 4.8 | 4.62 | 4.69 | 4.69 | -0.14 (-2.90%) | 12,109,288 |
| 20 Jun 2024 | CNY | 5.07 | 5.09 | 4.81 | 4.83 | 4.83 | -0.25 (-4.92%) | 18,528,925 |
| 19 Jun 2024 | CNY | 5.03 | 5.3 | 5 | 5.08 | 5.08 | +0.03 (+0.59%) | 19,018,273 |
| 18 Jun 2024 | CNY | 4.78 | 5.06 | 4.76 | 5.05 | 5.05 | +0.28 (+5.87%) | 22,410,600 |
| 17 Jun 2024 | CNY | 4.73 | 4.82 | 4.71 | 4.77 | 4.77 | +0.02 (+0.42%) | 11,240,050 |
| 14 Jun 2024 | CNY | 4.8 | 4.83 | 4.69 | 4.75 | 4.75 | -0.09 (-1.86%) | 12,524,410 |
| 13 Jun 2024 | CNY | 4.75 | 4.95 | 4.68 | 4.84 | 4.84 | +0.08 (+1.68%) | 18,425,323 |
| 12 Jun 2024 | CNY | 4.65 | 4.94 | 4.65 | 4.76 | 4.76 | +0.12 (+2.59%) | 18,237,354 |
| 11 Jun 2024 | CNY | 4.6 | 4.69 | 4.35 | 4.64 | 4.64 | +0.04 (+0.87%) | 16,013,074 |
| 7 Jun 2024 | CNY | 4.68 | 4.88 | 4.41 | 4.6 | 4.6 | +0.05 (+1.10%) | 22,523,771 |
| 6 Jun 2024 | CNY | 5.21 | 5.25 | 4.46 | 4.55 | 4.55 | -0.72 (-13.66%) | 37,855,034 |
| 5 Jun 2024 | CNY | 5.65 | 5.65 | 5.25 | 5.27 | 5.27 | -0.39 (-6.89%) | 33,522,119 |
| 4 Jun 2024 | CNY | 5.5 | 5.88 | 5.27 | 5.66 | 5.66 | +0.11 (+1.98%) | 47,797,797 |
| 3 Jun 2024 | CNY | 5.9 | 6.05 | 5.35 | 5.55 | 5.55 | -0.52 (-8.57%) | 52,491,642 |
| 31 May 2024 | CNY | 6 | 6.28 | 5.8 | 6.07 | 6.07 | +0.36 (+6.30%) | 71,352,121 |
| 30 May 2024 | CNY | 4.73 | 5.71 | 4.7 | 5.71 | 5.71 | +0.95 (+19.96%) | 30,732,154 |
| 29 May 2024 | CNY | 4.72 | 4.81 | 4.71 | 4.76 | 4.76 | +0.06 (+1.28%) | 5,175,650 |
| 28 May 2024 | CNY | 4.82 | 4.83 | 4.69 | 4.7 | 4.7 | -0.1 (-2.08%) | 4,817,375 |
| 27 May 2024 | CNY | 4.78 | 4.82 | 4.69 | 4.8 | 4.8 | +0.01 (+0.21%) | 6,379,550 |
| 24 May 2024 | CNY | 4.87 | 4.95 | 4.78 | 4.79 | 4.79 | -0.07 (-1.44%) | 5,408,300 |
| 23 May 2024 | CNY | 5.02 | 5.03 | 4.83 | 4.86 | 4.86 | -0.16 (-3.19%) | 8,079,200 |
| 22 May 2024 | CNY | 5.02 | 5.11 | 5 | 5.02 | 5.02 | -0.01 (-0.20%) | 5,959,025 |
| 21 May 2024 | CNY | 5.1 | 5.14 | 4.99 | 5.03 | 5.03 | -0.11 (-2.14%) | 8,382,950 |
| 20 May 2024 | CNY | 5.18 | 5.25 | 5.12 | 5.14 | 5.14 | -0.1 (-1.91%) | 8,664,600 |
| 17 May 2024 | CNY | 5.19 | 5.24 | 5.08 | 5.24 | 5.24 | +0.1 (+1.95%) | 6,787,100 |
| 16 May 2024 | CNY | 5.01 | 5.21 | 5.01 | 5.14 | 5.14 | +0.12 (+2.39%) | 8,592,700 |
