| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 3.21 | 3.21 | 3.12 | 3.13 | 3.13 | -0.11 (-3.40%) | 5,249,785 |
| 26 Jun 2024 | CNY | 3.18 | 3.25 | 3.14 | 3.24 | 3.24 | +0.07 (+2.21%) | 6,101,228 |
| 25 Jun 2024 | CNY | 3.11 | 3.2 | 3.11 | 3.17 | 3.17 | +0.06 (+1.93%) | 8,048,562 |
| 24 Jun 2024 | CNY | 3.2 | 3.2 | 3.1 | 3.11 | 3.11 | -0.1 (-3.12%) | 7,368,367 |
| 21 Jun 2024 | CNY | 3.22 | 3.24 | 3.18 | 3.21 | 3.21 | +0.01 (+0.31%) | 4,708,780 |
| 20 Jun 2024 | CNY | 3.26 | 3.29 | 3.19 | 3.2 | 3.2 | -0.08 (-2.44%) | 6,848,220 |
| 19 Jun 2024 | CNY | 3.28 | 3.31 | 3.27 | 3.28 | 3.28 | 0.0 (0.0%) | 4,345,880 |
| 18 Jun 2024 | CNY | 3.23 | 3.29 | 3.22 | 3.28 | 3.28 | +0.03 (+0.92%) | 6,736,002 |
| 17 Jun 2024 | CNY | 3.29 | 3.3 | 3.23 | 3.25 | 3.25 | -0.05 (-1.52%) | 9,297,745 |
| 14 Jun 2024 | CNY | 3.29 | 3.32 | 3.26 | 3.3 | 3.3 | +0.01 (+0.30%) | 6,059,610 |
| 13 Jun 2024 | CNY | 3.34 | 3.36 | 3.27 | 3.29 | 3.29 | -0.07 (-2.08%) | 7,613,980 |
| 12 Jun 2024 | CNY | 3.36 | 3.38 | 3.32 | 3.36 | 3.36 | -0.01 (-0.30%) | 8,487,456 |
| 11 Jun 2024 | CNY | 3.41 | 3.41 | 3.35 | 3.37 | 3.37 | -0.05 (-1.46%) | 9,496,709 |
| 7 Jun 2024 | CNY | 3.4 | 3.44 | 3.37 | 3.42 | 3.42 | +0.04 (+1.18%) | 9,811,205 |
| 6 Jun 2024 | CNY | 3.49 | 3.5 | 3.35 | 3.38 | 3.38 | -0.09 (-2.59%) | 12,244,620 |
| 5 Jun 2024 | CNY | 3.53 | 3.54 | 3.47 | 3.47 | 3.47 | -0.07 (-1.98%) | 8,374,220 |
| 4 Jun 2024 | CNY | 3.52 | 3.56 | 3.49 | 3.54 | 3.54 | +0.01 (+0.28%) | 7,560,252 |
| 3 Jun 2024 | CNY | 3.66 | 3.67 | 3.51 | 3.53 | 3.53 | -0.12 (-3.29%) | 11,983,372 |
| 31 May 2024 | CNY | 3.64 | 3.66 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 6,480,676 |
| 30 May 2024 | CNY | 3.67 | 3.69 | 3.63 | 3.65 | 3.65 | 0.0 (0.0%) | 5,932,124 |
| 29 May 2024 | CNY | 3.66 | 3.7 | 3.64 | 3.65 | 3.65 | -0.03 (-0.82%) | 8,481,442 |
| 28 May 2024 | CNY | 3.72 | 3.74 | 3.67 | 3.68 | 3.68 | -0.04 (-1.08%) | 7,013,740 |
| 27 May 2024 | CNY | 3.68 | 3.72 | 3.66 | 3.72 | 3.72 | +0.04 (+1.09%) | 7,343,480 |
| 24 May 2024 | CNY | 3.65 | 3.72 | 3.64 | 3.68 | 3.68 | 0.0 (0.0%) | 8,566,147 |
| 23 May 2024 | CNY | 3.73 | 3.73 | 3.67 | 3.68 | 3.68 | -0.06 (-1.60%) | 9,556,559 |
| 22 May 2024 | CNY | 3.76 | 3.77 | 3.72 | 3.74 | 3.74 | -0.01 (-0.27%) | 6,881,847 |
| 21 May 2024 | CNY | 3.76 | 3.79 | 3.73 | 3.75 | 3.75 | -0.02 (-0.53%) | 7,953,212 |
| 20 May 2024 | CNY | 3.78 | 3.8 | 3.75 | 3.77 | 3.77 | 0.0 (0.0%) | 9,278,597 |
| 17 May 2024 | CNY | 3.72 | 3.77 | 3.71 | 3.77 | 3.77 | +0.05 (+1.34%) | 8,566,466 |
| 16 May 2024 | CNY | 3.75 | 3.79 | 3.71 | 3.72 | 3.72 | -0.03 (-0.80%) | 7,755,751 |
