| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 3.8 | 3.85 | 3.76 | 3.79 | 3.79 | -0.01 (-0.26%) | 11,830,000 |
| 1 Jul 2024 | CNY | 3.81 | 3.85 | 3.72 | 3.8 | 3.8 | +0.01 (+0.26%) | 12,831,200 |
| 28 Jun 2024 | CNY | 3.77 | 3.85 | 3.72 | 3.79 | 3.79 | +0.04 (+1.07%) | 14,824,200 |
| 27 Jun 2024 | CNY | 3.8 | 3.86 | 3.74 | 3.75 | 3.75 | -0.07 (-1.83%) | 12,655,600 |
| 26 Jun 2024 | CNY | 3.68 | 3.83 | 3.61 | 3.82 | 3.82 | +0.13 (+3.52%) | 17,519,365 |
| 25 Jun 2024 | CNY | 3.77 | 3.83 | 3.66 | 3.69 | 3.69 | -0.09 (-2.38%) | 19,080,100 |
| 24 Jun 2024 | CNY | 3.92 | 3.94 | 3.77 | 3.78 | 3.78 | -0.31 (-7.58%) | 30,930,769 |
| 21 Jun 2024 | CNY | 4.02 | 4.32 | 4 | 4.09 | 4.09 | +0.07 (+1.74%) | 34,026,804 |
| 20 Jun 2024 | CNY | 4.15 | 4.17 | 4.01 | 4.02 | 4.02 | -0.14 (-3.37%) | 17,973,106 |
| 19 Jun 2024 | CNY | 4.25 | 4.26 | 4.15 | 4.16 | 4.16 | -0.1 (-2.35%) | 19,740,088 |
| 18 Jun 2024 | CNY | 4.18 | 4.32 | 4.17 | 4.26 | 4.26 | +0.03 (+0.71%) | 24,208,401 |
| 17 Jun 2024 | CNY | 4.27 | 4.3 | 4.18 | 4.23 | 4.23 | -0.06 (-1.40%) | 24,057,178 |
| 14 Jun 2024 | CNY | 4.44 | 4.45 | 4.26 | 4.29 | 4.29 | -0.15 (-3.38%) | 46,021,677 |
| 13 Jun 2024 | CNY | 4.02 | 4.44 | 3.97 | 4.44 | 4.44 | +0.4 (+9.90%) | 51,367,753 |
| 12 Jun 2024 | CNY | 3.97 | 4.05 | 3.95 | 4.04 | 4.04 | +0.05 (+1.25%) | 15,213,263 |
| 11 Jun 2024 | CNY | 3.92 | 4.01 | 3.81 | 3.99 | 3.99 | +0.06 (+1.53%) | 19,216,101 |
| 7 Jun 2024 | CNY | 3.91 | 3.97 | 3.84 | 3.93 | 3.93 | +0.07 (+1.81%) | 19,505,464 |
| 6 Jun 2024 | CNY | 4.08 | 4.14 | 3.81 | 3.86 | 3.86 | -0.23 (-5.62%) | 32,090,508 |
| 5 Jun 2024 | CNY | 4.22 | 4.23 | 4.07 | 4.09 | 4.09 | -0.15 (-3.54%) | 22,387,400 |
| 4 Jun 2024 | CNY | 4.25 | 4.27 | 4.1 | 4.24 | 4.24 | -0.05 (-1.17%) | 22,823,800 |
| 3 Jun 2024 | CNY | 4.41 | 4.43 | 4.22 | 4.29 | 4.29 | -0.17 (-3.81%) | 30,545,326 |
| 31 May 2024 | CNY | 4.58 | 4.64 | 4.42 | 4.46 | 4.46 | -0.13 (-2.83%) | 38,312,811 |
| 30 May 2024 | CNY | 4.9 | 4.9 | 4.59 | 4.59 | 4.59 | -0.34 (-6.90%) | 49,151,930 |
| 29 May 2024 | CNY | 4.81 | 5.13 | 4.8 | 4.93 | 4.93 | 0.0 (0.0%) | 64,545,086 |
| 28 May 2024 | CNY | 4.75 | 4.98 | 4.62 | 4.93 | 4.93 | +0.18 (+3.79%) | 65,971,542 |
| 27 May 2024 | CNY | 4.86 | 4.86 | 4.63 | 4.75 | 4.75 | -0.14 (-2.86%) | 47,732,001 |
| 24 May 2024 | CNY | 5.05 | 5.23 | 4.85 | 4.89 | 4.89 | -0.25 (-4.86%) | 65,152,970 |
| 23 May 2024 | CNY | 5.28 | 5.35 | 5.13 | 5.14 | 5.14 | -0.36 (-6.55%) | 84,937,346 |
| 22 May 2024 | CNY | 5.08 | 5.59 | 4.99 | 5.5 | 5.5 | +0.42 (+8.27%) | 131,363,854 |
| 21 May 2024 | CNY | 4.92 | 5.43 | 4.91 | 5.08 | 5.08 | -0.1 (-1.93%) | 106,260,192 |
