| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jul 2024 | CNY | 3.78 | 3.81 | 3.72 | 3.81 | 3.81 | +0.03 (+0.79%) | 5,024,100 |
| 4 Jul 2024 | CNY | 3.91 | 3.94 | 3.77 | 3.78 | 3.78 | -0.15 (-3.82%) | 3,506,803 |
| 3 Jul 2024 | CNY | 3.93 | 3.98 | 3.89 | 3.93 | 3.93 | +0.02 (+0.51%) | 3,577,503 |
| 2 Jul 2024 | CNY | 3.88 | 3.97 | 3.86 | 3.91 | 3.91 | 0.0 (0.0%) | 5,548,932 |
| 1 Jul 2024 | CNY | 3.74 | 3.93 | 3.74 | 3.91 | 3.91 | +0.17 (+4.55%) | 7,486,629 |
| 28 Jun 2024 | CNY | 3.75 | 3.83 | 3.73 | 3.74 | 3.74 | -0.03 (-0.80%) | 3,001,530 |
| 27 Jun 2024 | CNY | 3.83 | 3.86 | 3.76 | 3.77 | 3.77 | -0.06 (-1.57%) | 3,528,700 |
| 26 Jun 2024 | CNY | 3.78 | 3.83 | 3.74 | 3.83 | 3.83 | +0.05 (+1.32%) | 2,952,803 |
| 25 Jun 2024 | CNY | 3.66 | 3.85 | 3.66 | 3.78 | 3.78 | +0.11 (+3.00%) | 4,318,604 |
| 24 Jun 2024 | CNY | 3.81 | 3.81 | 3.66 | 3.67 | 3.67 | -0.16 (-4.18%) | 3,516,800 |
| 21 Jun 2024 | CNY | 3.8 | 3.87 | 3.77 | 3.83 | 3.83 | +0.04 (+1.06%) | 2,840,400 |
| 20 Jun 2024 | CNY | 3.86 | 3.87 | 3.78 | 3.79 | 3.79 | -0.08 (-2.07%) | 4,443,100 |
| 19 Jun 2024 | CNY | 3.88 | 3.92 | 3.85 | 3.87 | 3.87 | -0.01 (-0.26%) | 3,414,600 |
| 18 Jun 2024 | CNY | 3.85 | 3.89 | 3.83 | 3.88 | 3.88 | +0.03 (+0.78%) | 4,202,700 |
| 17 Jun 2024 | CNY | 3.97 | 3.98 | 3.84 | 3.85 | 3.85 | -0.16 (-3.99%) | 8,299,200 |
| 14 Jun 2024 | CNY | 3.9 | 4.09 | 3.88 | 4.01 | 4.01 | +0.09 (+2.30%) | 11,885,003 |
| 13 Jun 2024 | CNY | 3.91 | 3.93 | 3.85 | 3.92 | 3.92 | +0.03 (+0.77%) | 4,590,400 |
| 12 Jun 2024 | CNY | 3.83 | 3.9 | 3.79 | 3.89 | 3.89 | +0.04 (+1.04%) | 4,023,600 |
| 11 Jun 2024 | CNY | 3.9 | 3.9 | 3.8 | 3.85 | 3.85 | -0.06 (-1.53%) | 4,680,800 |
| 7 Jun 2024 | CNY | 3.8 | 3.94 | 3.8 | 3.91 | 3.91 | +0.13 (+3.44%) | 6,416,100 |
| 6 Jun 2024 | CNY | 3.89 | 3.92 | 3.72 | 3.78 | 3.78 | -0.09 (-2.33%) | 7,904,700 |
| 5 Jun 2024 | CNY | 4 | 4 | 3.87 | 3.87 | 3.87 | -0.15 (-3.73%) | 7,198,602 |
| 4 Jun 2024 | CNY | 3.95 | 4.07 | 3.87 | 4.02 | 4.02 | +0.07 (+1.77%) | 8,228,600 |
| 3 Jun 2024 | CNY | 4.05 | 4.05 | 3.91 | 3.95 | 3.95 | -0.1 (-2.47%) | 10,494,100 |
| 31 May 2024 | CNY | 4.06 | 4.08 | 4.01 | 4.05 | 4.05 | +0.01 (+0.25%) | 6,547,180 |
| 30 May 2024 | CNY | 4.08 | 4.12 | 4.02 | 4.04 | 4.04 | -0.09 (-2.18%) | 10,331,380 |
| 29 May 2024 | CNY | 4.17 | 4.24 | 4.1 | 4.13 | 4.13 | -0.1 (-2.36%) | 11,761,500 |
| 28 May 2024 | CNY | 4.4 | 4.47 | 4.2 | 4.23 | 4.23 | -0.16 (-3.64%) | 16,552,790 |
| 27 May 2024 | CNY | 4.44 | 4.49 | 4.3 | 4.39 | 4.39 | -0.11 (-2.44%) | 14,426,900 |
| 24 May 2024 | CNY | 4.75 | 4.75 | 4.46 | 4.5 | 4.5 | -0.29 (-6.05%) | 20,964,021 |
