| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 4.05 | 4.11 | 3.99 | 4.04 | 4.04 | +0.03 (+0.75%) | 7,349,350 |
| 6 Jun 2024 | CNY | 4.14 | 4.19 | 3.96 | 4.01 | 4.01 | -0.19 (-4.52%) | 12,579,948 |
| 5 Jun 2024 | CNY | 4.3 | 4.3 | 4.19 | 4.2 | 4.2 | -0.06 (-1.41%) | 7,239,514 |
| 4 Jun 2024 | CNY | 4.27 | 4.27 | 4.15 | 4.26 | 4.26 | -0.02 (-0.47%) | 8,238,121 |
| 3 Jun 2024 | CNY | 4.45 | 4.46 | 4.2 | 4.28 | 4.28 | -0.18 (-4.04%) | 12,676,304 |
| 31 May 2024 | CNY | 4.43 | 4.5 | 4.42 | 4.46 | 4.46 | +0.03 (+0.68%) | 5,215,901 |
| 30 May 2024 | CNY | 4.41 | 4.5 | 4.4 | 4.43 | 4.43 | -0.05 (-1.12%) | 8,171,100 |
| 29 May 2024 | CNY | 4.57 | 4.58 | 4.44 | 4.48 | 4.48 | -0.1 (-2.18%) | 14,157,760 |
| 28 May 2024 | CNY | 4.51 | 4.74 | 4.47 | 4.58 | 4.58 | +0.07 (+1.55%) | 19,254,404 |
| 27 May 2024 | CNY | 4.47 | 4.55 | 4.45 | 4.51 | 4.51 | +0.05 (+1.12%) | 10,437,126 |
| 24 May 2024 | CNY | 4.36 | 4.56 | 4.36 | 4.46 | 4.46 | +0.09 (+2.06%) | 7,361,338 |
| 23 May 2024 | CNY | 4.47 | 4.5 | 4.36 | 4.37 | 4.37 | -0.11 (-2.46%) | 10,503,190 |
| 22 May 2024 | CNY | 4.44 | 4.5 | 4.43 | 4.48 | 4.48 | +0.03 (+0.67%) | 6,705,279 |
| 21 May 2024 | CNY | 4.48 | 4.48 | 4.43 | 4.45 | 4.45 | -0.01 (-0.22%) | 6,430,700 |
| 20 May 2024 | CNY | 4.56 | 4.58 | 4.46 | 4.46 | 4.46 | -0.11 (-2.41%) | 8,788,800 |
| 17 May 2024 | CNY | 4.53 | 4.57 | 4.49 | 4.57 | 4.57 | +0.07 (+1.56%) | 5,835,511 |
| 16 May 2024 | CNY | 4.53 | 4.59 | 4.49 | 4.5 | 4.5 | -0.06 (-1.32%) | 6,461,060 |
| 15 May 2024 | CNY | 4.6 | 4.65 | 4.54 | 4.56 | 4.56 | -0.06 (-1.30%) | 6,270,160 |
| 14 May 2024 | CNY | 4.66 | 4.71 | 4.61 | 4.62 | 4.62 | -0.05 (-1.07%) | 8,173,332 |
| 13 May 2024 | CNY | 4.67 | 4.78 | 4.63 | 4.67 | 4.67 | +0.02 (+0.43%) | 13,527,921 |
| 10 May 2024 | CNY | 4.65 | 4.68 | 4.55 | 4.65 | 4.65 | +0.01 (+0.22%) | 7,314,061 |
| 9 May 2024 | CNY | 4.58 | 4.7 | 4.57 | 4.64 | 4.64 | +0.03 (+0.65%) | 8,420,146 |
| 8 May 2024 | CNY | 4.65 | 4.67 | 4.6 | 4.61 | 4.61 | -0.04 (-0.86%) | 7,245,206 |
| 7 May 2024 | CNY | 4.68 | 4.68 | 4.62 | 4.65 | 4.65 | -0.02 (-0.43%) | 7,265,612 |
| 6 May 2024 | CNY | 4.69 | 4.72 | 4.61 | 4.67 | 4.67 | +0.06 (+1.30%) | 9,453,930 |
| 30 Apr 2024 | CNY | 4.59 | 4.64 | 4.5 | 4.61 | 4.61 | -0.03 (-0.65%) | 10,932,273 |
| 29 Apr 2024 | CNY | 4.47 | 4.65 | 4.44 | 4.64 | 4.64 | +0.22 (+4.98%) | 9,350,501 |
| 26 Apr 2024 | CNY | 4.31 | 4.43 | 4.24 | 4.42 | 4.42 | +0.09 (+2.08%) | 8,766,850 |
| 25 Apr 2024 | CNY | 4.36 | 4.4 | 4.29 | 4.33 | 4.33 | -0.03 (-0.69%) | 5,508,200 |
| 24 Apr 2024 | CNY | 4.29 | 4.36 | 4.25 | 4.36 | 4.36 | +0.09 (+2.11%) | 6,739,470 |
