| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.75 | 4.88 | 4.71 | 4.86 | 4.86 | +0.07 (+1.46%) | 3,760,261 |
| 25 Jun 2024 | CNY | 4.77 | 4.91 | 4.75 | 4.79 | 4.79 | -0.02 (-0.42%) | 4,217,008 |
| 24 Jun 2024 | CNY | 5.1 | 5.11 | 4.8 | 4.81 | 4.81 | -0.36 (-6.96%) | 7,317,400 |
| 21 Jun 2024 | CNY | 5.2 | 5.27 | 5.1 | 5.17 | 5.17 | -0.1 (-1.90%) | 7,575,623 |
| 20 Jun 2024 | CNY | 5.05 | 5.37 | 5.01 | 5.27 | 5.27 | +0.18 (+3.54%) | 10,733,901 |
| 19 Jun 2024 | CNY | 4.94 | 5.23 | 4.93 | 5.09 | 5.09 | +0.15 (+3.04%) | 8,981,764 |
| 18 Jun 2024 | CNY | 4.92 | 4.95 | 4.91 | 4.94 | 4.94 | +0.01 (+0.20%) | 2,203,560 |
| 17 Jun 2024 | CNY | 4.92 | 4.97 | 4.92 | 4.93 | 4.93 | -0.02 (-0.40%) | 1,881,130 |
| 14 Jun 2024 | CNY | 4.96 | 4.99 | 4.92 | 4.95 | 4.95 | -0.04 (-0.80%) | 2,250,812 |
| 13 Jun 2024 | CNY | 5.04 | 5.05 | 4.96 | 4.99 | 4.99 | -0.06 (-1.19%) | 2,340,370 |
| 12 Jun 2024 | CNY | 5.02 | 5.09 | 5 | 5.05 | 5.05 | +0.03 (+0.60%) | 2,726,952 |
| 11 Jun 2024 | CNY | 5.07 | 5.08 | 4.98 | 5.02 | 5.02 | -0.08 (-1.57%) | 3,072,100 |
| 7 Jun 2024 | CNY | 4.93 | 5.12 | 4.9 | 5.1 | 5.1 | +0.22 (+4.51%) | 5,547,963 |
| 6 Jun 2024 | CNY | 5.11 | 5.13 | 4.87 | 4.88 | 4.88 | -0.25 (-4.87%) | 5,654,400 |
| 5 Jun 2024 | CNY | 5.19 | 5.22 | 5.13 | 5.13 | 5.13 | -0.07 (-1.35%) | 2,841,050 |
| 4 Jun 2024 | CNY | 5.2 | 5.25 | 5.15 | 5.2 | 5.2 | -0.05 (-0.95%) | 3,863,242 |
| 3 Jun 2024 | CNY | 5.42 | 5.44 | 5.2 | 5.25 | 5.25 | -0.17 (-3.14%) | 5,542,113 |
| 31 May 2024 | CNY | 5.35 | 5.45 | 5.31 | 5.42 | 5.42 | +0.08 (+1.50%) | 2,640,130 |
| 30 May 2024 | CNY | 5.46 | 5.46 | 5.31 | 5.34 | 5.34 | -0.06 (-1.11%) | 2,899,920 |
| 29 May 2024 | CNY | 5.38 | 5.44 | 5.37 | 5.4 | 5.4 | +0.01 (+0.19%) | 2,206,400 |
| 28 May 2024 | CNY | 5.46 | 5.46 | 5.39 | 5.39 | 5.39 | -0.06 (-1.10%) | 1,961,000 |
| 27 May 2024 | CNY | 5.44 | 5.48 | 5.38 | 5.45 | 5.45 | 0.0 (0.0%) | 2,951,778 |
| 24 May 2024 | CNY | 5.5 | 5.55 | 5.44 | 5.45 | 5.45 | -0.05 (-0.91%) | 2,801,270 |
| 23 May 2024 | CNY | 5.66 | 5.66 | 5.48 | 5.5 | 5.5 | -0.15 (-2.65%) | 4,354,774 |
| 22 May 2024 | CNY | 5.64 | 5.67 | 5.62 | 5.65 | 5.65 | -0.01 (-0.18%) | 2,335,222 |
| 21 May 2024 | CNY | 5.7 | 5.72 | 5.63 | 5.66 | 5.66 | -0.04 (-0.70%) | 3,122,460 |
| 20 May 2024 | CNY | 5.65 | 5.74 | 5.63 | 5.7 | 5.7 | +0.05 (+0.88%) | 4,828,284 |
| 17 May 2024 | CNY | 5.62 | 5.71 | 5.58 | 5.65 | 5.65 | +0.04 (+0.71%) | 3,623,491 |
| 16 May 2024 | CNY | 5.61 | 5.65 | 5.55 | 5.61 | 5.61 | +0.06 (+1.08%) | 3,601,200 |
| 15 May 2024 | CNY | 5.61 | 5.65 | 5.54 | 5.55 | 5.55 | -0.05 (-0.89%) | 3,219,100 |
