| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 3.89 | 3.92 | 3.8 | 3.81 | 3.81 | -0.12 (-3.05%) | 2,453,300 |
| 21 Jun 2024 | CNY | 4.03 | 4.04 | 3.93 | 3.93 | 3.93 | -0.09 (-2.24%) | 1,865,135 |
| 20 Jun 2024 | CNY | 4.05 | 4.05 | 4.01 | 4.02 | 4.02 | -0.03 (-0.74%) | 2,575,850 |
| 19 Jun 2024 | CNY | 4.05 | 4.08 | 4.04 | 4.05 | 4.05 | -0.01 (-0.25%) | 1,551,000 |
| 18 Jun 2024 | CNY | 4.06 | 4.06 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 1,243,335 |
| 17 Jun 2024 | CNY | 4.07 | 4.08 | 4.04 | 4.07 | 4.07 | 0.0 (0.0%) | 1,326,983 |
| 14 Jun 2024 | CNY | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 2,011,360 |
| 13 Jun 2024 | CNY | 4.07 | 4.09 | 4.03 | 4.06 | 4.06 | -0.01 (-0.25%) | 2,864,590 |
| 12 Jun 2024 | CNY | 4.07 | 4.08 | 4.05 | 4.07 | 4.07 | 0.0 (0.0%) | 1,321,340 |
| 11 Jun 2024 | CNY | 4.06 | 4.08 | 4.03 | 4.07 | 4.07 | 0.0 (0.0%) | 2,339,629 |
| 7 Jun 2024 | CNY | 4.02 | 4.08 | 4.01 | 4.07 | 4.07 | +0.05 (+1.24%) | 3,487,588 |
| 6 Jun 2024 | CNY | 4.1 | 4.13 | 4 | 4.02 | 4.02 | -0.08 (-1.95%) | 9,278,039 |
| 5 Jun 2024 | CNY | 4.06 | 4.12 | 4.03 | 4.1 | 4.1 | +0.03 (+0.74%) | 5,524,580 |
| 4 Jun 2024 | CNY | 4.06 | 4.09 | 4.03 | 4.07 | 4.07 | +0.01 (+0.25%) | 1,993,290 |
| 3 Jun 2024 | CNY | 4.1 | 4.1 | 4.01 | 4.06 | 4.06 | -0.02 (-0.49%) | 3,331,195 |
| 31 May 2024 | CNY | 4.09 | 4.1 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 1,591,745 |
| 30 May 2024 | CNY | 4.06 | 4.11 | 4.06 | 4.08 | 4.08 | -0.02 (-0.49%) | 1,673,048 |
| 29 May 2024 | CNY | 4.09 | 4.11 | 4.03 | 4.1 | 4.1 | +0.01 (+0.24%) | 1,897,700 |
| 28 May 2024 | CNY | 4.12 | 4.13 | 4.07 | 4.09 | 4.09 | -0.03 (-0.73%) | 2,522,687 |
| 27 May 2024 | CNY | 4.13 | 4.16 | 4.03 | 4.12 | 4.12 | -0.01 (-0.24%) | 3,998,342 |
| 24 May 2024 | CNY | 4.12 | 4.15 | 4.11 | 4.13 | 4.13 | 0.0 (0.0%) | 2,440,259 |
| 23 May 2024 | CNY | 4.22 | 4.22 | 4.12 | 4.13 | 4.13 | -0.09 (-2.13%) | 6,027,019 |
| 22 May 2024 | CNY | 4.2 | 4.24 | 4.2 | 4.22 | 4.22 | +0.01 (+0.24%) | 3,426,800 |
| 21 May 2024 | CNY | 4.26 | 4.27 | 4.2 | 4.21 | 4.21 | -0.05 (-1.17%) | 4,625,245 |
| 20 May 2024 | CNY | 4.26 | 4.3 | 4.23 | 4.26 | 4.26 | +0.01 (+0.24%) | 6,983,137 |
| 17 May 2024 | CNY | 4.23 | 4.25 | 4.2 | 4.25 | 4.25 | +0.02 (+0.47%) | 3,829,700 |
| 16 May 2024 | CNY | 4.18 | 4.24 | 4.18 | 4.23 | 4.23 | +0.06 (+1.44%) | 4,142,628 |
| 15 May 2024 | CNY | 4.19 | 4.22 | 4.17 | 4.17 | 4.17 | -0.03 (-0.71%) | 3,902,400 |
| 14 May 2024 | CNY | 4.18 | 4.22 | 4.17 | 4.2 | 4.2 | +0.02 (+0.48%) | 3,253,571 |
| 13 May 2024 | CNY | 4.22 | 4.23 | 4.17 | 4.18 | 4.18 | -0.07 (-1.65%) | 6,133,129 |
