| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 3.66 | 3.69 | 3.61 | 3.62 | 3.62 | -0.08 (-2.16%) | 11,418,700 |
| 21 Jun 2024 | CNY | 3.66 | 3.71 | 3.66 | 3.7 | 3.7 | +0.04 (+1.09%) | 9,497,500 |
| 20 Jun 2024 | CNY | 3.77 | 3.77 | 3.66 | 3.66 | 3.66 | -0.1 (-2.66%) | 17,396,488 |
| 19 Jun 2024 | CNY | 3.77 | 3.81 | 3.76 | 3.76 | 3.76 | -0.01 (-0.27%) | 11,830,400 |
| 18 Jun 2024 | CNY | 3.73 | 3.79 | 3.73 | 3.77 | 3.77 | +0.04 (+1.07%) | 14,315,210 |
| 17 Jun 2024 | CNY | 3.75 | 3.79 | 3.73 | 3.73 | 3.73 | -0.05 (-1.32%) | 10,448,700 |
| 14 Jun 2024 | CNY | 3.74 | 3.78 | 3.72 | 3.78 | 3.78 | +0.03 (+0.80%) | 12,602,600 |
| 13 Jun 2024 | CNY | 3.79 | 3.8 | 3.73 | 3.75 | 3.75 | -0.04 (-1.06%) | 12,512,700 |
| 12 Jun 2024 | CNY | 3.79 | 3.8 | 3.77 | 3.79 | 3.79 | 0.0 (0.0%) | 8,389,800 |
| 11 Jun 2024 | CNY | 3.78 | 3.8 | 3.74 | 3.79 | 3.79 | -0.01 (-0.26%) | 12,664,600 |
| 7 Jun 2024 | CNY | 3.76 | 3.81 | 3.76 | 3.8 | 3.8 | +0.04 (+1.06%) | 13,237,470 |
| 6 Jun 2024 | CNY | 3.82 | 3.85 | 3.73 | 3.76 | 3.76 | -0.06 (-1.57%) | 20,369,154 |
| 5 Jun 2024 | CNY | 3.88 | 3.89 | 3.81 | 3.82 | 3.82 | -0.06 (-1.55%) | 11,504,150 |
| 4 Jun 2024 | CNY | 3.83 | 3.89 | 3.82 | 3.88 | 3.88 | +0.05 (+1.31%) | 14,096,500 |
| 3 Jun 2024 | CNY | 3.9 | 3.92 | 3.81 | 3.83 | 3.83 | -0.09 (-2.30%) | 23,075,700 |
| 31 May 2024 | CNY | 3.92 | 3.93 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 11,908,503 |
| 30 May 2024 | CNY | 3.94 | 3.96 | 3.9 | 3.92 | 3.92 | -0.02 (-0.51%) | 16,129,277 |
| 29 May 2024 | CNY | 3.94 | 3.98 | 3.93 | 3.94 | 3.94 | -0.01 (-0.25%) | 16,088,360 |
| 28 May 2024 | CNY | 4.03 | 4.03 | 3.95 | 3.95 | 3.95 | -0.07 (-1.74%) | 21,516,389 |
| 27 May 2024 | CNY | 4.02 | 4.03 | 3.99 | 4.02 | 4.02 | +0.01 (+0.25%) | 19,544,408 |
| 24 May 2024 | CNY | 4.01 | 4.05 | 4 | 4.01 | 4.01 | -0.01 (-0.25%) | 18,995,123 |
| 23 May 2024 | CNY | 4.12 | 4.12 | 4 | 4.02 | 4.02 | -0.11 (-2.66%) | 36,495,400 |
| 22 May 2024 | CNY | 4.11 | 4.18 | 4.11 | 4.13 | 4.13 | -0.01 (-0.24%) | 26,476,500 |
| 21 May 2024 | CNY | 4.17 | 4.18 | 4.11 | 4.14 | 4.14 | -0.04 (-0.96%) | 22,446,038 |
| 20 May 2024 | CNY | 4.22 | 4.22 | 4.16 | 4.18 | 4.18 | -0.03 (-0.71%) | 27,600,165 |
| 17 May 2024 | CNY | 4.16 | 4.21 | 4.13 | 4.21 | 4.21 | +0.05 (+1.20%) | 30,803,274 |
| 16 May 2024 | CNY | 4.12 | 4.19 | 4.11 | 4.16 | 4.16 | +0.04 (+0.97%) | 26,289,804 |
| 15 May 2024 | CNY | 4.12 | 4.16 | 4.1 | 4.12 | 4.12 | -0.01 (-0.24%) | 22,067,224 |
| 14 May 2024 | CNY | 4.14 | 4.15 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 20,816,750 |
| 13 May 2024 | CNY | 4.08 | 4.17 | 4.04 | 4.15 | 4.15 | +0.05 (+1.22%) | 34,684,079 |
