| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 4.49 | 4.54 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 14,237,111 |
| 1 Jul 2024 | CNY | 4.53 | 4.56 | 4.4 | 4.5 | 4.5 | -0.02 (-0.44%) | 10,161,802 |
| 28 Jun 2024 | CNY | 4.55 | 4.61 | 4.47 | 4.52 | 4.52 | -0.04 (-0.88%) | 14,649,931 |
| 27 Jun 2024 | CNY | 4.7 | 4.71 | 4.54 | 4.56 | 4.56 | -0.14 (-2.98%) | 13,738,981 |
| 26 Jun 2024 | CNY | 4.52 | 4.72 | 4.43 | 4.7 | 4.7 | +0.14 (+3.07%) | 21,080,896 |
| 25 Jun 2024 | CNY | 4.69 | 4.7 | 4.43 | 4.56 | 4.56 | -0.18 (-3.80%) | 31,663,744 |
| 24 Jun 2024 | CNY | 4.8 | 5.14 | 4.73 | 4.74 | 4.74 | +0.07 (+1.50%) | 41,152,426 |
| 21 Jun 2024 | CNY | 4.68 | 4.77 | 4.65 | 4.67 | 4.67 | -0.03 (-0.64%) | 8,711,065 |
| 20 Jun 2024 | CNY | 4.85 | 4.85 | 4.67 | 4.7 | 4.7 | -0.13 (-2.69%) | 12,227,325 |
| 19 Jun 2024 | CNY | 4.94 | 4.96 | 4.82 | 4.83 | 4.83 | -0.1 (-2.03%) | 9,186,125 |
| 18 Jun 2024 | CNY | 4.86 | 4.99 | 4.84 | 4.93 | 4.93 | +0.05 (+1.02%) | 10,462,749 |
| 17 Jun 2024 | CNY | 4.81 | 5.01 | 4.79 | 4.88 | 4.88 | +0.04 (+0.83%) | 14,855,431 |
| 14 Jun 2024 | CNY | 4.74 | 4.85 | 4.67 | 4.84 | 4.84 | +0.08 (+1.68%) | 12,179,317 |
| 13 Jun 2024 | CNY | 4.83 | 4.88 | 4.75 | 4.76 | 4.76 | -0.09 (-1.86%) | 9,251,391 |
| 12 Jun 2024 | CNY | 4.7 | 4.88 | 4.7 | 4.85 | 4.85 | +0.11 (+2.32%) | 15,847,836 |
| 11 Jun 2024 | CNY | 4.69 | 4.75 | 4.57 | 4.74 | 4.74 | +0.04 (+0.85%) | 9,846,500 |
| 7 Jun 2024 | CNY | 4.73 | 4.75 | 4.64 | 4.7 | 4.7 | +0.01 (+0.21%) | 9,170,693 |
| 6 Jun 2024 | CNY | 4.87 | 4.9 | 4.6 | 4.69 | 4.69 | -0.15 (-3.10%) | 18,548,066 |
| 5 Jun 2024 | CNY | 4.85 | 5.03 | 4.83 | 4.84 | 4.84 | -0.02 (-0.41%) | 17,197,603 |
| 4 Jun 2024 | CNY | 4.82 | 4.88 | 4.71 | 4.86 | 4.86 | +0.03 (+0.62%) | 14,061,740 |
| 3 Jun 2024 | CNY | 5.01 | 5.01 | 4.8 | 4.83 | 4.83 | -0.17 (-3.40%) | 15,889,135 |
| 31 May 2024 | CNY | 4.86 | 5.07 | 4.86 | 5 | 5 | +0.11 (+2.25%) | 16,598,602 |
| 30 May 2024 | CNY | 4.89 | 4.93 | 4.81 | 4.89 | 4.89 | -0.01 (-0.20%) | 9,498,448 |
| 29 May 2024 | CNY | 4.88 | 5.09 | 4.85 | 4.9 | 4.9 | +0.02 (+0.41%) | 17,377,293 |
| 28 May 2024 | CNY | 4.88 | 4.95 | 4.82 | 4.88 | 4.88 | +0.01 (+0.21%) | 11,495,483 |
| 27 May 2024 | CNY | 4.85 | 4.92 | 4.75 | 4.87 | 4.87 | -0.01 (-0.20%) | 12,925,368 |
| 24 May 2024 | CNY | 5.02 | 5.03 | 4.85 | 4.88 | 4.88 | -0.15 (-2.98%) | 18,274,623 |
| 23 May 2024 | CNY | 5.22 | 5.22 | 5 | 5.03 | 5.03 | -0.23 (-4.37%) | 24,554,583 |
| 22 May 2024 | CNY | 5.1 | 5.27 | 5.05 | 5.26 | 5.26 | +0.14 (+2.73%) | 24,135,011 |
| 21 May 2024 | CNY | 5.2 | 5.26 | 5.09 | 5.12 | 5.12 | -0.14 (-2.66%) | 22,225,860 |
