| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.32 | 4.39 | 4.26 | 4.39 | 4.39 | +0.07 (+1.62%) | 16,145,257 |
| 25 Jun 2024 | CNY | 4.32 | 4.37 | 4.25 | 4.32 | 4.32 | +0.02 (+0.47%) | 15,401,344 |
| 24 Jun 2024 | CNY | 4.39 | 4.39 | 4.24 | 4.3 | 4.3 | -0.09 (-2.05%) | 22,176,710 |
| 21 Jun 2024 | CNY | 4.4 | 4.46 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 15,739,691 |
| 20 Jun 2024 | CNY | 4.46 | 4.5 | 4.39 | 4.4 | 4.4 | -0.06 (-1.35%) | 16,720,114 |
| 19 Jun 2024 | CNY | 4.51 | 4.52 | 4.43 | 4.46 | 4.46 | -0.04 (-0.89%) | 14,337,832 |
| 18 Jun 2024 | CNY | 4.46 | 4.52 | 4.43 | 4.5 | 4.5 | +0.05 (+1.12%) | 16,978,631 |
| 17 Jun 2024 | CNY | 4.44 | 4.5 | 4.42 | 4.45 | 4.45 | -0.01 (-0.22%) | 17,455,428 |
| 14 Jun 2024 | CNY | 4.44 | 4.48 | 4.39 | 4.46 | 4.46 | +0.02 (+0.45%) | 21,661,968 |
| 13 Jun 2024 | CNY | 4.53 | 4.53 | 4.39 | 4.44 | 4.44 | -0.08 (-1.77%) | 31,666,745 |
| 12 Jun 2024 | CNY | 4.63 | 4.63 | 4.52 | 4.52 | 4.52 | -0.09 (-1.95%) | 26,118,719 |
| 11 Jun 2024 | CNY | 4.61 | 4.64 | 4.53 | 4.61 | 4.61 | -0.02 (-0.43%) | 17,425,218 |
| 7 Jun 2024 | CNY | 4.7 | 4.72 | 4.58 | 4.63 | 4.63 | -0.03 (-0.64%) | 22,504,783 |
| 6 Jun 2024 | CNY | 4.74 | 4.8 | 4.64 | 4.66 | 4.66 | -0.08 (-1.69%) | 25,756,268 |
| 5 Jun 2024 | CNY | 4.75 | 4.83 | 4.73 | 4.74 | 4.74 | -0.02 (-0.42%) | 18,757,959 |
| 4 Jun 2024 | CNY | 4.7 | 4.78 | 4.68 | 4.76 | 4.76 | +0.04 (+0.85%) | 18,967,559 |
| 3 Jun 2024 | CNY | 4.85 | 4.85 | 4.69 | 4.72 | 4.72 | -0.13 (-2.68%) | 41,857,538 |
| 31 May 2024 | CNY | 4.86 | 4.92 | 4.84 | 4.85 | 4.85 | -0.05 (-1.02%) | 53,451,651 |
| 30 May 2024 | CNY | 4.9 | 5 | 4.9 | 4.9 | 4.9 | +0.01 (+0.20%) | 22,366,139 |
| 29 May 2024 | CNY | 4.88 | 4.96 | 4.88 | 4.89 | 4.89 | +0.01 (+0.20%) | 15,515,754 |
| 28 May 2024 | CNY | 4.94 | 4.96 | 4.87 | 4.88 | 4.88 | -0.05 (-1.01%) | 17,984,027 |
| 27 May 2024 | CNY | 4.9 | 4.95 | 4.84 | 4.93 | 4.93 | +0.04 (+0.82%) | 16,206,725 |
| 24 May 2024 | CNY | 4.91 | 4.95 | 4.88 | 4.89 | 4.89 | -0.02 (-0.41%) | 18,182,383 |
| 23 May 2024 | CNY | 5.07 | 5.08 | 4.89 | 4.91 | 4.91 | -0.16 (-3.16%) | 30,049,875 |
| 22 May 2024 | CNY | 5.08 | 5.11 | 5.05 | 5.07 | 5.07 | 0.0 (0.0%) | 18,166,640 |
| 21 May 2024 | CNY | 5.13 | 5.16 | 5.05 | 5.07 | 5.07 | -0.07 (-1.36%) | 18,674,358 |
| 20 May 2024 | CNY | 5.16 | 5.22 | 5.13 | 5.14 | 5.14 | -0.02 (-0.39%) | 24,650,933 |
| 17 May 2024 | CNY | 5.08 | 5.17 | 5.04 | 5.16 | 5.16 | +0.09 (+1.78%) | 21,982,485 |
| 16 May 2024 | CNY | 5.1 | 5.15 | 5.05 | 5.07 | 5.07 | -0.03 (-0.59%) | 22,754,784 |
| 15 May 2024 | CNY | 5.17 | 5.18 | 5.1 | 5.1 | 5.1 | -0.07 (-1.35%) | 17,866,541 |
