| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 4.36 | 4.56 | 4.34 | 4.44 | 4.44 | +0.08 (+1.83%) | 15,167,880 |
| 24 Jun 2024 | CNY | 4.51 | 4.54 | 4.3 | 4.36 | 4.36 | -0.21 (-4.60%) | 15,336,247 |
| 21 Jun 2024 | CNY | 4.5 | 4.62 | 4.42 | 4.57 | 4.57 | +0.09 (+2.01%) | 12,544,247 |
| 20 Jun 2024 | CNY | 4.61 | 4.69 | 4.44 | 4.48 | 4.48 | -0.17 (-3.66%) | 14,520,600 |
| 19 Jun 2024 | CNY | 4.67 | 4.75 | 4.61 | 4.65 | 4.65 | -0.03 (-0.64%) | 11,217,640 |
| 18 Jun 2024 | CNY | 4.67 | 4.71 | 4.62 | 4.68 | 4.68 | +0.02 (+0.43%) | 11,968,280 |
| 17 Jun 2024 | CNY | 4.76 | 4.79 | 4.53 | 4.66 | 4.66 | -0.17 (-3.52%) | 20,628,480 |
| 14 Jun 2024 | CNY | 4.66 | 4.91 | 4.56 | 4.83 | 4.83 | +0.18 (+3.87%) | 25,344,540 |
| 13 Jun 2024 | CNY | 4.87 | 4.91 | 4.62 | 4.65 | 4.65 | -0.22 (-4.52%) | 24,499,300 |
| 12 Jun 2024 | CNY | 4.93 | 4.97 | 4.78 | 4.87 | 4.87 | -0.04 (-0.81%) | 18,256,131 |
| 11 Jun 2024 | CNY | 4.92 | 4.99 | 4.74 | 4.91 | 4.91 | -0.02 (-0.41%) | 16,500,270 |
| 7 Jun 2024 | CNY | 5.03 | 5.09 | 4.85 | 4.93 | 4.93 | 0.0 (0.0%) | 17,279,301 |
| 6 Jun 2024 | CNY | 5.2 | 5.2 | 4.8 | 4.93 | 4.93 | -0.22 (-4.27%) | 26,552,380 |
| 5 Jun 2024 | CNY | 5.35 | 5.45 | 5.14 | 5.15 | 5.15 | -0.23 (-4.28%) | 24,392,980 |
| 4 Jun 2024 | CNY | 5.09 | 5.52 | 4.97 | 5.38 | 5.38 | +0.27 (+5.28%) | 42,486,498 |
| 3 Jun 2024 | CNY | 5.15 | 5.21 | 5.06 | 5.11 | 5.11 | -0.1 (-1.92%) | 18,164,394 |
| 31 May 2024 | CNY | 5.34 | 5.37 | 5.19 | 5.21 | 5.21 | -0.12 (-2.25%) | 16,617,279 |
| 30 May 2024 | CNY | 5.55 | 5.58 | 5.29 | 5.33 | 5.33 | -0.17 (-3.09%) | 19,277,223 |
| 29 May 2024 | CNY | 5.53 | 5.69 | 5.47 | 5.5 | 5.5 | -0.01 (-0.18%) | 15,589,282 |
| 28 May 2024 | CNY | 5.82 | 5.85 | 5.47 | 5.51 | 5.51 | -0.25 (-4.34%) | 19,634,220 |
| 27 May 2024 | CNY | 5.84 | 5.96 | 5.61 | 5.76 | 5.76 | -0.11 (-1.87%) | 23,730,581 |
| 24 May 2024 | CNY | 6.1 | 6.13 | 5.82 | 5.87 | 5.87 | -0.24 (-3.93%) | 30,337,127 |
| 23 May 2024 | CNY | 6.22 | 6.29 | 5.96 | 6.11 | 6.11 | -0.31 (-4.83%) | 52,884,238 |
| 22 May 2024 | CNY | 6.25 | 6.67 | 6.12 | 6.42 | 6.42 | +0.17 (+2.72%) | 64,157,180 |
| 21 May 2024 | CNY | 6.22 | 6.56 | 6.17 | 6.25 | 6.25 | -0.24 (-3.70%) | 52,594,618 |
| 20 May 2024 | CNY | 6.06 | 6.73 | 5.8 | 6.49 | 6.49 | +0.31 (+5.02%) | 95,982,569 |
| 17 May 2024 | CNY | 5.38 | 6.24 | 5.18 | 6.18 | 6.18 | +0.98 (+18.85%) | 93,905,459 |
| 16 May 2024 | CNY | 4.71 | 5.22 | 4.71 | 5.2 | 5.2 | +0.45 (+9.47%) | 66,461,758 |
| 15 May 2024 | CNY | 4.55 | 4.76 | 4.51 | 4.75 | 4.75 | +0.17 (+3.71%) | 18,212,720 |
| 14 May 2024 | CNY | 4.58 | 4.65 | 4.53 | 4.58 | 4.58 | +0.03 (+0.66%) | 9,783,763 |
