| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 4.5 | 4.59 | 4.41 | 4.49 | 4.49 | -0.11 (-2.39%) | 56,782,548 |
| 24 Jun 2024 | CNY | 4.59 | 4.75 | 4.41 | 4.6 | 4.6 | +0.01 (+0.22%) | 120,419,073 |
| 21 Jun 2024 | CNY | 4.17 | 4.59 | 4.11 | 4.59 | 4.59 | +0.42 (+10.07%) | 110,481,346 |
| 20 Jun 2024 | CNY | 4.27 | 4.38 | 4.16 | 4.17 | 4.17 | -0.16 (-3.70%) | 63,890,126 |
| 19 Jun 2024 | CNY | 3.9 | 4.33 | 3.87 | 4.33 | 4.33 | +0.39 (+9.90%) | 90,684,656 |
| 18 Jun 2024 | CNY | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | +0.11 (+2.87%) | 25,045,110 |
| 17 Jun 2024 | CNY | 3.91 | 3.92 | 3.8 | 3.83 | 3.83 | -0.08 (-2.05%) | 20,808,752 |
| 14 Jun 2024 | CNY | 3.96 | 4.01 | 3.91 | 3.91 | 3.91 | -0.05 (-1.26%) | 23,430,968 |
| 13 Jun 2024 | CNY | 3.95 | 3.99 | 3.88 | 3.96 | 3.96 | +0.05 (+1.28%) | 38,517,869 |
| 12 Jun 2024 | CNY | 3.83 | 4.04 | 3.79 | 3.91 | 3.91 | +0.08 (+2.09%) | 35,955,941 |
| 11 Jun 2024 | CNY | 3.86 | 3.88 | 3.71 | 3.83 | 3.83 | -0.03 (-0.78%) | 29,076,016 |
| 7 Jun 2024 | CNY | 3.76 | 3.91 | 3.74 | 3.86 | 3.86 | +0.1 (+2.66%) | 38,388,029 |
| 6 Jun 2024 | CNY | 4.01 | 4.08 | 3.64 | 3.76 | 3.76 | -0.27 (-6.70%) | 70,387,261 |
| 5 Jun 2024 | CNY | 4.11 | 4.13 | 4.02 | 4.03 | 4.03 | -0.12 (-2.89%) | 26,177,629 |
| 4 Jun 2024 | CNY | 4.24 | 4.25 | 4 | 4.15 | 4.15 | -0.09 (-2.12%) | 39,006,582 |
| 3 Jun 2024 | CNY | 4.37 | 4.38 | 4.17 | 4.24 | 4.24 | -0.18 (-4.07%) | 39,847,843 |
| 31 May 2024 | CNY | 4.32 | 4.51 | 4.28 | 4.42 | 4.42 | +0.11 (+2.55%) | 48,416,255 |
| 30 May 2024 | CNY | 4.5 | 4.52 | 4.29 | 4.31 | 4.31 | -0.25 (-5.48%) | 63,731,132 |
| 29 May 2024 | CNY | 4.51 | 4.63 | 4.5 | 4.56 | 4.56 | +0.02 (+0.44%) | 38,945,259 |
| 28 May 2024 | CNY | 4.64 | 4.74 | 4.47 | 4.54 | 4.54 | -0.15 (-3.20%) | 61,497,396 |
| 27 May 2024 | CNY | 4.76 | 4.93 | 4.56 | 4.69 | 4.69 | -0.17 (-3.50%) | 85,240,405 |
| 24 May 2024 | CNY | 4.67 | 5.08 | 4.6 | 4.86 | 4.86 | +0.21 (+4.52%) | 121,508,538 |
| 23 May 2024 | CNY | 4.74 | 4.87 | 4.6 | 4.65 | 4.65 | -0.25 (-5.10%) | 111,512,633 |
| 22 May 2024 | CNY | 5.03 | 5.32 | 4.87 | 4.9 | 4.9 | -0.13 (-2.58%) | 146,660,213 |
| 21 May 2024 | CNY | 5.18 | 5.41 | 4.93 | 5.03 | 5.03 | +0.1 (+2.03%) | 215,493,308 |
| 20 May 2024 | CNY | 4.5 | 4.93 | 4.43 | 4.93 | 4.93 | +0.45 (+10.04%) | 112,573,799 |
| 17 May 2024 | CNY | 4.48 | 4.74 | 4.32 | 4.48 | 4.48 | -0.02 (-0.44%) | 103,319,440 |
| 16 May 2024 | CNY | 4.32 | 4.57 | 4.31 | 4.5 | 4.5 | +0.11 (+2.51%) | 66,082,158 |
| 15 May 2024 | CNY | 4.47 | 4.53 | 4.37 | 4.39 | 4.39 | -0.1 (-2.23%) | 53,555,325 |
| 14 May 2024 | CNY | 4.19 | 4.58 | 4.18 | 4.49 | 4.49 | +0.31 (+7.42%) | 95,126,502 |
