| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 3.63 | 3.63 | 3.5 | 3.52 | 3.52 | -0.11 (-3.03%) | 10,654,960 |
| 21 Jun 2024 | CNY | 3.62 | 3.68 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 7,553,600 |
| 20 Jun 2024 | CNY | 3.71 | 3.73 | 3.61 | 3.62 | 3.62 | -0.08 (-2.16%) | 9,442,300 |
| 19 Jun 2024 | CNY | 3.77 | 3.81 | 3.7 | 3.7 | 3.7 | -0.07 (-1.86%) | 7,600,594 |
| 18 Jun 2024 | CNY | 3.71 | 3.79 | 3.67 | 3.77 | 3.77 | +0.07 (+1.89%) | 11,350,701 |
| 17 Jun 2024 | CNY | 3.64 | 3.71 | 3.62 | 3.7 | 3.7 | +0.04 (+1.09%) | 11,242,794 |
| 14 Jun 2024 | CNY | 3.75 | 3.76 | 3.61 | 3.66 | 3.66 | -0.09 (-2.40%) | 22,099,586 |
| 13 Jun 2024 | CNY | 3.85 | 3.85 | 3.74 | 3.75 | 3.75 | -0.09 (-2.34%) | 13,101,500 |
| 12 Jun 2024 | CNY | 3.82 | 3.86 | 3.8 | 3.84 | 3.84 | +0.03 (+0.79%) | 11,230,430 |
| 11 Jun 2024 | CNY | 3.85 | 3.85 | 3.76 | 3.81 | 3.81 | -0.05 (-1.30%) | 10,347,900 |
| 7 Jun 2024 | CNY | 3.77 | 3.87 | 3.77 | 3.86 | 3.86 | +0.11 (+2.93%) | 14,794,725 |
| 6 Jun 2024 | CNY | 3.83 | 3.87 | 3.72 | 3.75 | 3.75 | -0.08 (-2.09%) | 17,508,213 |
| 5 Jun 2024 | CNY | 3.94 | 3.94 | 3.8 | 3.83 | 3.83 | -0.11 (-2.79%) | 18,541,413 |
| 4 Jun 2024 | CNY | 3.99 | 3.99 | 3.89 | 3.94 | 3.94 | -0.05 (-1.25%) | 19,118,200 |
| 3 Jun 2024 | CNY | 4.13 | 4.14 | 3.94 | 3.99 | 3.99 | -0.13 (-3.16%) | 20,189,600 |
| 31 May 2024 | CNY | 4.14 | 4.17 | 4.11 | 4.12 | 4.12 | -0.01 (-0.24%) | 10,574,273 |
| 30 May 2024 | CNY | 4.15 | 4.24 | 4.11 | 4.13 | 4.13 | -0.04 (-0.96%) | 17,461,264 |
| 29 May 2024 | CNY | 4.14 | 4.2 | 4.12 | 4.17 | 4.17 | +0.04 (+0.97%) | 14,834,464 |
| 28 May 2024 | CNY | 4.2 | 4.22 | 4.12 | 4.13 | 4.13 | -0.07 (-1.67%) | 12,700,900 |
| 27 May 2024 | CNY | 4.18 | 4.21 | 4.13 | 4.2 | 4.2 | +0.01 (+0.24%) | 13,453,206 |
| 24 May 2024 | CNY | 4.26 | 4.26 | 4.16 | 4.19 | 4.19 | -0.01 (-0.24%) | 13,873,547 |
| 23 May 2024 | CNY | 4.32 | 4.32 | 4.17 | 4.2 | 4.2 | -0.12 (-2.78%) | 17,019,900 |
| 22 May 2024 | CNY | 4.34 | 4.37 | 4.31 | 4.32 | 4.32 | 0.0 (0.0%) | 13,092,400 |
| 21 May 2024 | CNY | 4.37 | 4.39 | 4.29 | 4.32 | 4.32 | -0.06 (-1.37%) | 15,760,500 |
| 20 May 2024 | CNY | 4.38 | 4.49 | 4.35 | 4.38 | 4.38 | +0.04 (+0.92%) | 29,030,724 |
| 17 May 2024 | CNY | 4.2 | 4.35 | 4.2 | 4.34 | 4.34 | +0.14 (+3.33%) | 18,961,556 |
| 16 May 2024 | CNY | 4.24 | 4.31 | 4.19 | 4.2 | 4.2 | -0.01 (-0.24%) | 16,132,239 |
| 15 May 2024 | CNY | 4.23 | 4.29 | 4.19 | 4.21 | 4.21 | -0.02 (-0.47%) | 13,424,310 |
| 14 May 2024 | CNY | 4.27 | 4.33 | 4.23 | 4.23 | 4.23 | -0.03 (-0.70%) | 15,243,282 |
| 13 May 2024 | CNY | 4.28 | 4.29 | 4.21 | 4.26 | 4.26 | -0.03 (-0.70%) | 14,206,080 |
