| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 3.89 | 3.95 | 3.88 | 3.93 | 3.93 | +0.04 (+1.03%) | 7,512,777 |
| 24 Jun 2024 | CNY | 4.02 | 4.02 | 3.88 | 3.89 | 3.89 | -0.13 (-3.23%) | 8,978,875 |
| 21 Jun 2024 | CNY | 4.05 | 4.07 | 3.99 | 4.02 | 4.02 | -0.03 (-0.74%) | 5,684,140 |
| 20 Jun 2024 | CNY | 4.15 | 4.16 | 4 | 4.05 | 4.05 | -0.1 (-2.41%) | 6,297,142 |
| 19 Jun 2024 | CNY | 4.19 | 4.22 | 4.13 | 4.15 | 4.15 | -0.04 (-0.95%) | 5,182,860 |
| 18 Jun 2024 | CNY | 4.15 | 4.2 | 4.1 | 4.19 | 4.19 | +0.05 (+1.21%) | 6,350,882 |
| 17 Jun 2024 | CNY | 4.11 | 4.24 | 4.05 | 4.14 | 4.14 | +0.02 (+0.49%) | 8,356,964 |
| 14 Jun 2024 | CNY | 4.06 | 4.19 | 4.03 | 4.12 | 4.12 | +0.03 (+0.73%) | 6,379,240 |
| 13 Jun 2024 | CNY | 4.09 | 4.18 | 4.07 | 4.09 | 4.09 | +0.03 (+0.74%) | 7,988,068 |
| 12 Jun 2024 | CNY | 4 | 4.1 | 3.99 | 4.06 | 4.06 | +0.05 (+1.25%) | 4,481,906 |
| 11 Jun 2024 | CNY | 4.03 | 4.04 | 3.96 | 4.01 | 4.01 | -0.03 (-0.74%) | 8,190,777 |
| 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 |
