| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 3.32 | 3.32 | 3.23 | 3.23 | 3.23 | -0.09 (-2.71%) | 7,107,300 |
| 26 Jun 2024 | CNY | 3.28 | 3.33 | 3.21 | 3.32 | 3.32 | +0.03 (+0.91%) | 9,673,382 |
| 25 Jun 2024 | CNY | 3.29 | 3.33 | 3.28 | 3.29 | 3.29 | 0.0 (0.0%) | 5,713,080 |
| 24 Jun 2024 | CNY | 3.38 | 3.38 | 3.29 | 3.29 | 3.29 | -0.12 (-3.52%) | 11,108,301 |
| 21 Jun 2024 | CNY | 3.4 | 3.42 | 3.37 | 3.41 | 3.41 | 0.0 (0.0%) | 5,477,500 |
| 20 Jun 2024 | CNY | 3.44 | 3.45 | 3.4 | 3.41 | 3.41 | -0.03 (-0.87%) | 7,353,399 |
| 19 Jun 2024 | CNY | 3.44 | 3.47 | 3.43 | 3.44 | 3.44 | -0.01 (-0.29%) | 8,217,740 |
| 18 Jun 2024 | CNY | 3.47 | 3.47 | 3.41 | 3.45 | 3.45 | -0.01 (-0.29%) | 9,797,720 |
| 17 Jun 2024 | CNY | 3.5 | 3.5 | 3.43 | 3.46 | 3.46 | -0.1 (-2.81%) | 15,270,398 |
| 14 Jun 2024 | CNY | 3.52 | 3.63 | 3.52 | 3.56 | 3.56 | +0.06 (+1.71%) | 21,000,440 |
| 13 Jun 2024 | CNY | 3.53 | 3.53 | 3.48 | 3.5 | 3.5 | -0.02 (-0.57%) | 10,797,620 |
| 12 Jun 2024 | CNY | 3.43 | 3.54 | 3.41 | 3.52 | 3.52 | +0.09 (+2.62%) | 15,765,180 |
| 11 Jun 2024 | CNY | 3.45 | 3.45 | 3.39 | 3.43 | 3.43 | -0.03 (-0.87%) | 7,894,600 |
| 7 Jun 2024 | CNY | 3.41 | 3.46 | 3.38 | 3.46 | 3.46 | +0.1 (+2.98%) | 12,736,558 |
| 6 Jun 2024 | CNY | 3.45 | 3.49 | 3.36 | 3.36 | 3.36 | -0.11 (-3.17%) | 19,385,458 |
| 5 Jun 2024 | CNY | 3.52 | 3.55 | 3.47 | 3.47 | 3.47 | -0.08 (-2.25%) | 12,923,000 |
| 4 Jun 2024 | CNY | 3.51 | 3.55 | 3.43 | 3.55 | 3.55 | +0.03 (+0.85%) | 15,505,680 |
| 3 Jun 2024 | CNY | 3.6 | 3.6 | 3.48 | 3.52 | 3.52 | -0.1 (-2.76%) | 24,117,700 |
| 31 May 2024 | CNY | 3.66 | 3.68 | 3.6 | 3.62 | 3.62 | -0.03 (-0.82%) | 21,574,200 |
| 30 May 2024 | CNY | 3.75 | 3.79 | 3.63 | 3.65 | 3.65 | -0.16 (-4.20%) | 38,632,420 |
| 29 May 2024 | CNY | 3.87 | 3.91 | 3.76 | 3.81 | 3.81 | -0.08 (-2.06%) | 43,575,780 |
| 28 May 2024 | CNY | 3.77 | 4.09 | 3.72 | 3.89 | 3.89 | +0.09 (+2.37%) | 72,617,024 |
| 27 May 2024 | CNY | 3.94 | 3.94 | 3.75 | 3.8 | 3.8 | -0.13 (-3.31%) | 85,532,483 |
| 24 May 2024 | CNY | 3.92 | 3.93 | 3.88 | 3.93 | 3.93 | +0.36 (+10.08%) | 53,024,077 |
| 23 May 2024 | CNY | 3.7 | 3.71 | 3.57 | 3.57 | 3.57 | -0.15 (-4.03%) | 21,765,494 |
| 22 May 2024 | CNY | 3.71 | 3.77 | 3.69 | 3.72 | 3.72 | +0.02 (+0.54%) | 15,985,208 |
| 21 May 2024 | CNY | 3.75 | 3.75 | 3.67 | 3.7 | 3.7 | -0.06 (-1.60%) | 17,657,000 |
| 20 May 2024 | CNY | 3.63 | 3.78 | 3.62 | 3.76 | 3.76 | +0.12 (+3.30%) | 36,678,530 |
| 17 May 2024 | CNY | 3.59 | 3.66 | 3.56 | 3.64 | 3.64 | +0.05 (+1.39%) | 16,069,360 |
| 16 May 2024 | CNY | 3.6 | 3.64 | 3.57 | 3.59 | 3.59 | -0.02 (-0.55%) | 12,182,596 |
