| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 3.49 | 3.55 | 3.43 | 3.47 | 3.47 | -0.01 (-0.29%) | 14,162,113 |
| 24 Jun 2024 | CNY | 3.64 | 3.64 | 3.46 | 3.48 | 3.48 | -0.17 (-4.66%) | 19,820,168 |
| 21 Jun 2024 | CNY | 3.72 | 3.77 | 3.65 | 3.65 | 3.65 | -0.07 (-1.88%) | 14,189,680 |
| 20 Jun 2024 | CNY | 3.86 | 3.86 | 3.71 | 3.72 | 3.72 | -0.14 (-3.63%) | 14,443,078 |
| 19 Jun 2024 | CNY | 3.95 | 3.96 | 3.86 | 3.86 | 3.86 | -0.08 (-2.03%) | 13,376,417 |
| 18 Jun 2024 | CNY | 3.92 | 3.97 | 3.9 | 3.94 | 3.94 | +0.03 (+0.77%) | 12,530,402 |
| 17 Jun 2024 | CNY | 3.91 | 3.96 | 3.87 | 3.91 | 3.91 | -0.02 (-0.51%) | 12,095,943 |
| 14 Jun 2024 | CNY | 3.95 | 3.96 | 3.89 | 3.93 | 3.93 | -0.02 (-0.51%) | 14,168,800 |
| 13 Jun 2024 | CNY | 3.99 | 4.01 | 3.92 | 3.95 | 3.95 | -0.03 (-0.75%) | 11,909,200 |
| 12 Jun 2024 | CNY | 3.94 | 4.01 | 3.92 | 3.98 | 3.98 | +0.06 (+1.53%) | 16,830,479 |
| 11 Jun 2024 | CNY | 3.82 | 3.94 | 3.75 | 3.92 | 3.92 | +0.08 (+2.08%) | 17,569,319 |
| 7 Jun 2024 | CNY | 3.79 | 3.88 | 3.77 | 3.84 | 3.84 | +0.08 (+2.13%) | 17,828,200 |
| 6 Jun 2024 | CNY | 3.92 | 3.97 | 3.71 | 3.76 | 3.76 | -0.19 (-4.81%) | 28,443,301 |
| 5 Jun 2024 | CNY | 4.01 | 4.03 | 3.94 | 3.95 | 3.95 | -0.06 (-1.50%) | 12,797,300 |
| 4 Jun 2024 | CNY | 4.05 | 4.08 | 3.96 | 4.01 | 4.01 | -0.05 (-1.23%) | 17,774,400 |
| 3 Jun 2024 | CNY | 4.17 | 4.19 | 4.03 | 4.06 | 4.06 | -0.11 (-2.64%) | 16,165,400 |
| 31 May 2024 | CNY | 4.1 | 4.2 | 4.1 | 4.17 | 4.17 | +0.07 (+1.71%) | 14,222,800 |
| 30 May 2024 | CNY | 4.07 | 4.13 | 4.01 | 4.1 | 4.1 | +0.02 (+0.49%) | 15,034,101 |
| 29 May 2024 | CNY | 4.09 | 4.13 | 4.06 | 4.08 | 4.08 | 0.0 (0.0%) | 10,582,322 |
| 28 May 2024 | CNY | 4.15 | 4.17 | 4.08 | 4.08 | 4.08 | -0.09 (-2.16%) | 12,025,443 |
| 27 May 2024 | CNY | 4.17 | 4.19 | 4.07 | 4.17 | 4.17 | +0.03 (+0.72%) | 16,997,409 |
| 24 May 2024 | CNY | 4.23 | 4.26 | 4.14 | 4.14 | 4.14 | -0.09 (-2.13%) | 17,633,378 |
| 23 May 2024 | CNY | 4.4 | 4.4 | 4.22 | 4.23 | 4.23 | -0.16 (-3.64%) | 22,426,969 |
| 22 May 2024 | CNY | 4.31 | 4.39 | 4.28 | 4.39 | 4.39 | +0.08 (+1.86%) | 18,044,388 |
| 21 May 2024 | CNY | 4.35 | 4.41 | 4.3 | 4.31 | 4.31 | -0.06 (-1.37%) | 17,117,150 |
| 20 May 2024 | CNY | 4.39 | 4.46 | 4.34 | 4.37 | 4.37 | -0.03 (-0.68%) | 19,053,000 |
| 17 May 2024 | CNY | 4.36 | 4.42 | 4.3 | 4.4 | 4.4 | +0.04 (+0.92%) | 16,596,500 |
| 16 May 2024 | CNY | 4.33 | 4.42 | 4.32 | 4.36 | 4.36 | +0.03 (+0.69%) | 16,857,200 |
| 15 May 2024 | CNY | 4.37 | 4.43 | 4.32 | 4.33 | 4.33 | -0.04 (-0.92%) | 15,559,999 |
| 14 May 2024 | CNY | 4.33 | 4.43 | 4.3 | 4.37 | 4.37 | +0.07 (+1.63%) | 18,642,682 |
