| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 3.93 | 4 | 3.93 | 3.98 | 3.98 | +0.01 (+0.25%) | 4,921,811 |
| 1 Jul 2024 | CNY | 3.84 | 4 | 3.82 | 3.97 | 3.97 | +0.15 (+3.93%) | 6,968,801 |
| 28 Jun 2024 | CNY | 3.83 | 3.89 | 3.81 | 3.82 | 3.82 | -0.02 (-0.52%) | 4,377,416 |
| 27 Jun 2024 | CNY | 3.93 | 3.93 | 3.83 | 3.84 | 3.84 | -0.07 (-1.79%) | 4,070,310 |
| 26 Jun 2024 | CNY | 3.83 | 3.92 | 3.77 | 3.91 | 3.91 | +0.08 (+2.09%) | 4,561,201 |
| 25 Jun 2024 | CNY | 3.75 | 3.88 | 3.75 | 3.83 | 3.83 | +0.08 (+2.13%) | 4,989,903 |
| 24 Jun 2024 | CNY | 3.91 | 3.91 | 3.73 | 3.75 | 3.75 | -0.16 (-4.09%) | 5,733,000 |
| 21 Jun 2024 | CNY | 3.88 | 3.95 | 3.86 | 3.91 | 3.91 | +0.02 (+0.51%) | 2,718,800 |
| 20 Jun 2024 | CNY | 4 | 4.02 | 3.88 | 3.89 | 3.89 | -0.11 (-2.75%) | 4,331,700 |
| 19 Jun 2024 | CNY | 4.05 | 4.07 | 3.99 | 4 | 4 | -0.03 (-0.74%) | 3,406,400 |
| 18 Jun 2024 | CNY | 3.99 | 4.04 | 3.93 | 4.03 | 4.03 | +0.06 (+1.51%) | 3,810,263 |
| 17 Jun 2024 | CNY | 4 | 4.02 | 3.95 | 3.97 | 3.97 | -0.05 (-1.24%) | 3,612,300 |
| 14 Jun 2024 | CNY | 4.03 | 4.03 | 3.95 | 4.02 | 4.02 | +0.02 (+0.50%) | 2,952,365 |
| 13 Jun 2024 | CNY | 4.07 | 4.13 | 4 | 4 | 4 | -0.1 (-2.44%) | 5,149,000 |
| 12 Jun 2024 | CNY | 4.01 | 4.1 | 3.99 | 4.1 | 4.1 | +0.08 (+1.99%) | 5,067,900 |
| 11 Jun 2024 | CNY | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -0.03 (-0.74%) | 5,350,875 |
| 7 Jun 2024 | CNY | 3.94 | 4.07 | 3.91 | 4.05 | 4.05 | +0.19 (+4.92%) | 11,077,801 |
| 6 Jun 2024 | CNY | 3.99 | 4.05 | 3.83 | 3.86 | 3.86 | -0.12 (-3.02%) | 8,401,000 |
| 5 Jun 2024 | CNY | 4.05 | 4.05 | 3.97 | 3.98 | 3.98 | -0.07 (-1.73%) | 6,012,830 |
| 4 Jun 2024 | CNY | 4.11 | 4.14 | 4 | 4.05 | 4.05 | -0.09 (-2.17%) | 6,934,578 |
| 3 Jun 2024 | CNY | 4.28 | 4.28 | 4.1 | 4.14 | 4.14 | -0.18 (-4.17%) | 11,847,604 |
| 31 May 2024 | CNY | 4.41 | 4.43 | 4.3 | 4.32 | 4.32 | -0.1 (-2.26%) | 11,314,700 |
| 30 May 2024 | CNY | 4.35 | 4.62 | 4.35 | 4.42 | 4.42 | +0.05 (+1.14%) | 18,149,511 |
| 29 May 2024 | CNY | 4.3 | 4.4 | 4.3 | 4.37 | 4.37 | +0.04 (+0.92%) | 5,957,800 |
| 28 May 2024 | CNY | 4.44 | 4.45 | 4.32 | 4.33 | 4.33 | -0.11 (-2.48%) | 8,958,700 |
| 27 May 2024 | CNY | 4.38 | 4.45 | 4.34 | 4.44 | 4.44 | +0.04 (+0.91%) | 7,233,502 |
| 24 May 2024 | CNY | 4.45 | 4.51 | 4.39 | 4.4 | 4.4 | 0.0 (0.0%) | 8,469,470 |
| 23 May 2024 | CNY | 4.58 | 4.58 | 4.39 | 4.4 | 4.4 | -0.23 (-4.97%) | 14,278,150 |
| 22 May 2024 | CNY | 4.61 | 4.71 | 4.57 | 4.63 | 4.63 | -0.05 (-1.07%) | 18,748,041 |
| 21 May 2024 | CNY | 4.84 | 4.86 | 4.65 | 4.68 | 4.68 | -0.2 (-4.10%) | 18,151,300 |
