| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Jun 2024 | CNY | 3.43 | 3.44 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 7,104,994 |
| 12 Jun 2024 | CNY | 3.43 | 3.45 | 3.41 | 3.44 | 3.44 | -0.01 (-0.29%) | 7,992,075 |
| 11 Jun 2024 | CNY | 3.41 | 3.45 | 3.38 | 3.45 | 3.45 | +0.03 (+0.88%) | 9,766,663 |
| 7 Jun 2024 | CNY | 3.4 | 3.45 | 3.39 | 3.42 | 3.42 | +0.04 (+1.18%) | 12,141,251 |
| 6 Jun 2024 | CNY | 3.46 | 3.48 | 3.36 | 3.38 | 3.38 | -0.09 (-2.59%) | 20,070,888 |
| 5 Jun 2024 | CNY | 3.5 | 3.52 | 3.46 | 3.47 | 3.47 | -0.04 (-1.14%) | 7,923,620 |
| 4 Jun 2024 | CNY | 3.46 | 3.51 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 8,850,383 |
| 3 Jun 2024 | CNY | 3.56 | 3.56 | 3.45 | 3.49 | 3.49 | -0.07 (-1.97%) | 14,848,593 |
| 31 May 2024 | CNY | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | +0.02 (+0.56%) | 7,247,099 |
| 30 May 2024 | CNY | 3.54 | 3.56 | 3.53 | 3.54 | 3.54 | -0.01 (-0.28%) | 9,325,479 |
| 29 May 2024 | CNY | 3.56 | 3.59 | 3.53 | 3.55 | 3.55 | -0.01 (-0.28%) | 9,248,368 |
| 28 May 2024 | CNY | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -0.06 (-1.66%) | 10,365,532 |
| 27 May 2024 | CNY | 3.6 | 3.62 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 11,377,013 |
| 24 May 2024 | CNY | 3.61 | 3.64 | 3.59 | 3.59 | 3.59 | -0.02 (-0.55%) | 11,056,088 |
| 23 May 2024 | CNY | 3.69 | 3.69 | 3.6 | 3.61 | 3.61 | -0.08 (-2.17%) | 20,603,304 |
| 22 May 2024 | CNY | 3.7 | 3.72 | 3.68 | 3.69 | 3.69 | -0.01 (-0.27%) | 13,222,545 |
| 21 May 2024 | CNY | 3.77 | 3.77 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 20,188,602 |
| 20 May 2024 | CNY | 3.78 | 3.81 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 21,857,218 |
| 17 May 2024 | CNY | 3.73 | 3.78 | 3.71 | 3.77 | 3.77 | +0.04 (+1.07%) | 18,006,493 |
| 16 May 2024 | CNY | 3.73 | 3.75 | 3.71 | 3.73 | 3.73 | +0.01 (+0.27%) | 14,653,248 |
| 15 May 2024 | CNY | 3.77 | 3.78 | 3.72 | 3.72 | 3.72 | -0.05 (-1.33%) | 13,166,234 |
| 14 May 2024 | CNY | 3.75 | 3.78 | 3.73 | 3.77 | 3.77 | +0.02 (+0.53%) | 16,910,325 |
| 13 May 2024 | CNY | 3.77 | 3.77 | 3.71 | 3.75 | 3.75 | -0.03 (-0.79%) | 23,297,296 |
| 10 May 2024 | CNY | 3.83 | 3.84 | 3.77 | 3.78 | 3.78 | -0.05 (-1.31%) | 21,802,093 |
| 9 May 2024 | CNY | 3.82 | 3.84 | 3.79 | 3.83 | 3.83 | +0.02 (+0.52%) | 24,979,241 |
| 8 May 2024 | CNY | 3.85 | 3.86 | 3.8 | 3.81 | 3.81 | -0.06 (-1.55%) | 25,148,624 |
| 7 May 2024 | CNY | 3.9 | 3.9 | 3.83 | 3.87 | 3.87 | -0.03 (-0.77%) | 24,639,102 |
| 6 May 2024 | CNY | 3.89 | 3.93 | 3.87 | 3.9 | 3.9 | +0.04 (+1.04%) | 35,610,576 |
| 30 Apr 2024 | CNY | 3.95 | 3.95 | 3.83 | 3.86 | 3.86 | -0.12 (-3.02%) | 51,286,739 |
| 29 Apr 2024 | CNY | 4.05 | 4.06 | 3.95 | 3.98 | 3.98 | -0.07 (-1.73%) | 75,034,964 |
