| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 3.23 | 3.27 | 3.2 | 3.22 | 3.22 | -0.01 (-0.31%) | 21,752,423 |
| 24 Jun 2024 | CNY | 3.29 | 3.3 | 3.22 | 3.23 | 3.23 | -0.07 (-2.12%) | 22,548,932 |
| 21 Jun 2024 | CNY | 3.27 | 3.32 | 3.25 | 3.3 | 3.3 | +0.03 (+0.92%) | 25,835,776 |
| 20 Jun 2024 | CNY | 3.32 | 3.35 | 3.26 | 3.27 | 3.27 | -0.07 (-2.10%) | 31,959,860 |
| 19 Jun 2024 | CNY | 3.36 | 3.37 | 3.33 | 3.34 | 3.34 | -0.02 (-0.60%) | 15,883,403 |
| 18 Jun 2024 | CNY | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | 0.0 (0.0%) | 17,033,468 |
| 17 Jun 2024 | CNY | 3.42 | 3.42 | 3.35 | 3.36 | 3.36 | -0.08 (-2.33%) | 28,743,502 |
| 14 Jun 2024 | CNY | 3.39 | 3.48 | 3.36 | 3.44 | 3.44 | +0.04 (+1.18%) | 54,335,484 |
| 13 Jun 2024 | CNY | 3.36 | 3.42 | 3.31 | 3.4 | 3.4 | +0.05 (+1.49%) | 55,218,131 |
| 12 Jun 2024 | CNY | 3.37 | 3.38 | 3.35 | 3.35 | 3.35 | -0.01 (-0.30%) | 19,744,230 |
| 11 Jun 2024 | CNY | 3.38 | 3.4 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 23,155,412 |
| 7 Jun 2024 | CNY | 3.35 | 3.4 | 3.34 | 3.39 | 3.39 | +0.05 (+1.50%) | 31,461,592 |
| 6 Jun 2024 | CNY | 3.37 | 3.38 | 3.32 | 3.34 | 3.34 | -0.02 (-0.60%) | 27,482,003 |
| 5 Jun 2024 | CNY | 3.39 | 3.4 | 3.36 | 3.36 | 3.36 | -0.03 (-0.88%) | 18,432,148 |
| 4 Jun 2024 | CNY | 3.36 | 3.41 | 3.35 | 3.39 | 3.39 | +0.02 (+0.59%) | 25,216,735 |
| 3 Jun 2024 | CNY | 3.42 | 3.43 | 3.34 | 3.37 | 3.37 | -0.05 (-1.46%) | 34,360,928 |
| 31 May 2024 | CNY | 3.4 | 3.44 | 3.39 | 3.42 | 3.42 | +0.03 (+0.88%) | 29,854,813 |
| 30 May 2024 | CNY | 3.42 | 3.44 | 3.38 | 3.39 | 3.39 | -0.03 (-0.88%) | 24,301,872 |
| 29 May 2024 | CNY | 3.43 | 3.46 | 3.41 | 3.42 | 3.42 | -0.01 (-0.29%) | 22,459,276 |
| 28 May 2024 | CNY | 3.46 | 3.49 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 25,619,386 |
| 27 May 2024 | CNY | 3.47 | 3.48 | 3.42 | 3.46 | 3.46 | +0.01 (+0.29%) | 27,703,143 |
| 24 May 2024 | CNY | 3.49 | 3.53 | 3.45 | 3.45 | 3.45 | -0.06 (-1.71%) | 29,106,114 |
| 23 May 2024 | CNY | 3.62 | 3.62 | 3.5 | 3.51 | 3.51 | -0.11 (-3.04%) | 41,278,572 |
| 22 May 2024 | CNY | 3.61 | 3.66 | 3.61 | 3.62 | 3.62 | +0.01 (+0.28%) | 40,774,805 |
| 21 May 2024 | CNY | 3.62 | 3.66 | 3.6 | 3.61 | 3.61 | -0.04 (-1.10%) | 30,920,510 |
| 20 May 2024 | CNY | 3.62 | 3.69 | 3.6 | 3.65 | 3.65 | +0.01 (+0.27%) | 66,552,621 |
| 17 May 2024 | CNY | 3.52 | 3.65 | 3.5 | 3.64 | 3.64 | +0.13 (+3.70%) | 70,877,550 |
| 16 May 2024 | CNY | 3.51 | 3.56 | 3.5 | 3.51 | 3.51 | +0.01 (+0.29%) | 32,105,413 |
| 15 May 2024 | CNY | 3.53 | 3.56 | 3.5 | 3.5 | 3.5 | -0.04 (-1.13%) | 31,678,755 |
| 14 May 2024 | CNY | 3.52 | 3.57 | 3.5 | 3.54 | 3.54 | +0.03 (+0.85%) | 33,580,184 |
