| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 4.602 | 4.649 | 4.602 | 4.615 | 4.615 | -0.019 (-0.41%) | 130,400 |
| 21 Jun 2024 | CNY | 4.616 | 4.649 | 4.611 | 4.634 | 4.634 | -0.009 (-0.19%) | 392,800 |
| 20 Jun 2024 | CNY | 4.664 | 4.669 | 4.64 | 4.643 | 4.643 | -0.04 (-0.85%) | 358,400 |
| 19 Jun 2024 | CNY | 4.672 | 4.692 | 4.669 | 4.683 | 4.683 | -0.002 (-0.04%) | 105,700 |
| 18 Jun 2024 | CNY | 4.695 | 4.695 | 4.68 | 4.685 | 4.685 | +0.007 (+0.15%) | 169,263 |
| 17 Jun 2024 | CNY | 4.722 | 4.722 | 4.668 | 4.678 | 4.678 | -0.011 (-0.23%) | 133,600 |
| 14 Jun 2024 | CNY | 4.659 | 4.692 | 4.638 | 4.689 | 4.689 | +0.03 (+0.64%) | 164,800 |
| 13 Jun 2024 | CNY | 4.683 | 4.699 | 4.659 | 4.659 | 4.659 | -0.018 (-0.38%) | 73,400 |
| 12 Jun 2024 | CNY | 4.695 | 4.695 | 4.67 | 4.677 | 4.677 | -0.006 (-0.13%) | 33,900 |
| 11 Jun 2024 | CNY | 4.69 | 4.706 | 4.658 | 4.683 | 4.683 | -0.04 (-0.85%) | 240,546 |
| 7 Jun 2024 | CNY | 4.745 | 4.754 | 4.699 | 4.723 | 4.723 | -0.023 (-0.48%) | 172,300 |
| 6 Jun 2024 | CNY | 4.763 | 4.77 | 4.742 | 4.746 | 4.746 | -0.003 (-0.06%) | 130,800 |
| 5 Jun 2024 | CNY | 4.776 | 4.786 | 4.748 | 4.749 | 4.749 | -0.02 (-0.42%) | 110,500 |
| 4 Jun 2024 | CNY | 4.741 | 4.773 | 4.741 | 4.769 | 4.769 | +0.049 (+1.04%) | 57,000 |
| 3 Jun 2024 | CNY | 4.737 | 4.737 | 4.72 | 4.72 | 4.72 | -0.01 (-0.21%) | 2,900 |
| 31 May 2024 | CNY | 4.763 | 4.763 | 4.73 | 4.73 | 4.73 | -0.008 (-0.17%) | 54,600 |
| 30 May 2024 | CNY | 4.746 | 4.783 | 4.729 | 4.738 | 4.738 | -0.027 (-0.57%) | 49,300 |
| 29 May 2024 | CNY | 4.79 | 4.79 | 4.764 | 4.765 | 4.765 | +0.005 (+0.11%) | 161,300 |
| 28 May 2024 | CNY | 4.77 | 4.796 | 4.753 | 4.76 | 4.76 | -0.029 (-0.61%) | 331,600 |
| 27 May 2024 | CNY | 4.767 | 4.795 | 4.748 | 4.789 | 4.789 | +0.048 (+1.01%) | 979,800 |
| 24 May 2024 | CNY | 4.8 | 4.805 | 4.741 | 4.741 | 4.741 | -0.059 (-1.23%) | 41,900 |
| 23 May 2024 | CNY | 4.821 | 4.821 | 4.799 | 4.8 | 4.8 | -0.061 (-1.25%) | 139,900 |
| 22 May 2024 | CNY | 4.853 | 4.863 | 4.846 | 4.861 | 4.861 | +0.021 (+0.43%) | 7,200 |
| 21 May 2024 | CNY | 4.905 | 5.09 | 4.835 | 4.84 | 4.84 | -0.017 (-0.35%) | 89,400 |
| 20 May 2024 | CNY | 4.881 | 4.881 | 4.842 | 4.857 | 4.857 | +0.016 (+0.33%) | 890,300 |
| 17 May 2024 | CNY | 4.797 | 4.841 | 4.786 | 4.841 | 4.841 | +0.035 (+0.73%) | 66,800 |
| 16 May 2024 | CNY | 4.788 | 4.806 | 4.788 | 4.806 | 4.806 | +0.024 (+0.50%) | 34,700 |
| 15 May 2024 | CNY | 4.814 | 4.814 | 4.78 | 4.782 | 4.782 | -0.024 (-0.50%) | 174,000 |
| 14 May 2024 | CNY | 4.816 | 4.85 | 4.805 | 4.806 | 4.806 | -0.012 (-0.25%) | 93,000 |
| 13 May 2024 | CNY | 4.786 | 4.829 | 4.786 | 4.818 | 4.818 | -0.011 (-0.23%) | 173,100 |
