| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 4.17 | 4.25 | 4.09 | 4.09 | 4.09 | -0.14 (-3.31%) | 12,155,520 |
| 21 Jun 2024 | CNY | 4.26 | 4.32 | 4.22 | 4.23 | 4.23 | -0.05 (-1.17%) | 8,790,300 |
| 20 Jun 2024 | CNY | 4.44 | 4.45 | 4.26 | 4.28 | 4.28 | -0.18 (-4.04%) | 15,050,200 |
| 19 Jun 2024 | CNY | 4.51 | 4.58 | 4.45 | 4.46 | 4.46 | -0.04 (-0.89%) | 14,180,850 |
| 18 Jun 2024 | CNY | 4.43 | 4.51 | 4.41 | 4.5 | 4.5 | +0.07 (+1.58%) | 9,553,299 |
| 17 Jun 2024 | CNY | 4.46 | 4.55 | 4.41 | 4.43 | 4.43 | -0.05 (-1.12%) | 11,350,225 |
| 14 Jun 2024 | CNY | 4.46 | 4.54 | 4.4 | 4.48 | 4.48 | +0.03 (+0.67%) | 12,921,199 |
| 13 Jun 2024 | CNY | 4.45 | 4.49 | 4.42 | 4.45 | 4.45 | 0.0 (0.0%) | 7,724,300 |
| 12 Jun 2024 | CNY | 4.4 | 4.5 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 8,801,434 |
| 11 Jun 2024 | CNY | 4.36 | 4.44 | 4.29 | 4.4 | 4.4 | +0.02 (+0.46%) | 10,616,800 |
| 7 Jun 2024 | CNY | 4.35 | 4.4 | 4.32 | 4.38 | 4.38 | +0.08 (+1.86%) | 11,557,516 |
| 6 Jun 2024 | CNY | 4.47 | 4.5 | 4.25 | 4.3 | 4.3 | -0.15 (-3.37%) | 17,061,350 |
| 5 Jun 2024 | CNY | 4.61 | 4.63 | 4.44 | 4.45 | 4.45 | -0.2 (-4.30%) | 14,633,900 |
| 4 Jun 2024 | CNY | 4.56 | 4.67 | 4.48 | 4.65 | 4.65 | +0.07 (+1.53%) | 16,615,449 |
| 3 Jun 2024 | CNY | 4.81 | 4.83 | 4.52 | 4.58 | 4.58 | -0.23 (-4.78%) | 23,346,290 |
| 31 May 2024 | CNY | 4.77 | 4.87 | 4.75 | 4.81 | 4.81 | +0.06 (+1.26%) | 13,819,546 |
| 30 May 2024 | CNY | 4.83 | 4.84 | 4.73 | 4.75 | 4.75 | -0.1 (-2.06%) | 14,141,705 |
| 29 May 2024 | CNY | 4.91 | 4.93 | 4.82 | 4.85 | 4.85 | -0.09 (-1.82%) | 20,456,837 |
| 28 May 2024 | CNY | 4.83 | 5.06 | 4.8 | 4.94 | 4.94 | +0.11 (+2.28%) | 32,796,145 |
| 27 May 2024 | CNY | 4.75 | 4.84 | 4.68 | 4.83 | 4.83 | +0.08 (+1.68%) | 12,503,300 |
| 24 May 2024 | CNY | 4.72 | 4.85 | 4.7 | 4.75 | 4.75 | +0.04 (+0.85%) | 14,023,890 |
| 23 May 2024 | CNY | 4.82 | 4.82 | 4.69 | 4.71 | 4.71 | -0.12 (-2.48%) | 10,191,490 |
| 22 May 2024 | CNY | 4.82 | 4.84 | 4.77 | 4.83 | 4.83 | +0.03 (+0.63%) | 8,596,100 |
| 21 May 2024 | CNY | 4.89 | 4.89 | 4.79 | 4.8 | 4.8 | -0.09 (-1.84%) | 10,789,423 |
| 20 May 2024 | CNY | 4.85 | 4.93 | 4.85 | 4.89 | 4.89 | +0.02 (+0.41%) | 12,989,110 |
| 17 May 2024 | CNY | 4.87 | 4.88 | 4.78 | 4.87 | 4.87 | +0.01 (+0.21%) | 14,021,977 |
| 16 May 2024 | CNY | 4.84 | 4.92 | 4.81 | 4.86 | 4.86 | +0.01 (+0.21%) | 13,481,400 |
| 15 May 2024 | CNY | 5.01 | 5.02 | 4.84 | 4.85 | 4.85 | -0.14 (-2.81%) | 20,933,740 |
| 14 May 2024 | CNY | 4.98 | 5.08 | 4.93 | 4.99 | 4.99 | +0.02 (+0.40%) | 32,468,287 |
| 13 May 2024 | CNY | 4.82 | 4.97 | 4.77 | 4.97 | 4.97 | +0.09 (+1.84%) | 23,663,801 |
