| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.7 | 3.92 | 3.6 | 3.8 | 3.8 | +0.01 (+0.26%) | 37,113,712 |
| 25 Jun 2024 | CNY | 3.73 | 3.89 | 3.72 | 3.79 | 3.79 | +0.06 (+1.61%) | 12,376,210 |
| 24 Jun 2024 | CNY | 3.92 | 3.92 | 3.72 | 3.73 | 3.73 | -0.19 (-4.85%) | 11,355,710 |
| 21 Jun 2024 | CNY | 3.91 | 3.96 | 3.9 | 3.92 | 3.92 | +0.02 (+0.51%) | 7,321,200 |
| 20 Jun 2024 | CNY | 4.05 | 4.05 | 3.89 | 3.9 | 3.9 | -0.15 (-3.70%) | 14,049,601 |
| 19 Jun 2024 | CNY | 4.04 | 4.11 | 4.03 | 4.05 | 4.05 | -0.02 (-0.49%) | 7,690,401 |
| 18 Jun 2024 | CNY | 4.08 | 4.12 | 4.03 | 4.07 | 4.07 | -0.01 (-0.25%) | 9,432,110 |
| 17 Jun 2024 | CNY | 4.12 | 4.14 | 4.07 | 4.08 | 4.08 | -0.12 (-2.86%) | 12,496,600 |
| 14 Jun 2024 | CNY | 4.08 | 4.26 | 4.06 | 4.2 | 4.2 | +0.12 (+2.94%) | 20,154,510 |
| 13 Jun 2024 | CNY | 4.2 | 4.24 | 4.05 | 4.08 | 4.08 | -0.08 (-1.92%) | 12,744,000 |
| 12 Jun 2024 | CNY | 4.1 | 4.2 | 4.08 | 4.16 | 4.16 | +0.01 (+0.24%) | 13,485,476 |
| 11 Jun 2024 | CNY | 4.18 | 4.29 | 4.05 | 4.15 | 4.15 | -0.1 (-2.35%) | 20,339,505 |
| 7 Jun 2024 | CNY | 3.99 | 4.33 | 3.97 | 4.25 | 4.25 | +0.25 (+6.25%) | 30,174,605 |
| 6 Jun 2024 | CNY | 3.96 | 4.05 | 3.81 | 4 | 4 | +0.04 (+1.01%) | 20,863,805 |
| 5 Jun 2024 | CNY | 4.06 | 4.06 | 3.94 | 3.96 | 3.96 | -0.14 (-3.41%) | 15,805,500 |
| 4 Jun 2024 | CNY | 4.01 | 4.15 | 3.94 | 4.1 | 4.1 | +0.06 (+1.49%) | 19,353,050 |
| 3 Jun 2024 | CNY | 4.12 | 4.13 | 4.01 | 4.04 | 4.04 | -0.13 (-3.12%) | 16,308,600 |
| 31 May 2024 | CNY | 4.14 | 4.23 | 4.08 | 4.17 | 4.17 | +0.05 (+1.21%) | 16,521,300 |
| 30 May 2024 | CNY | 4.15 | 4.19 | 4.07 | 4.12 | 4.12 | -0.12 (-2.83%) | 21,960,800 |
| 29 May 2024 | CNY | 4.18 | 4.44 | 4.18 | 4.24 | 4.24 | +0.06 (+1.44%) | 27,559,500 |
| 28 May 2024 | CNY | 4.36 | 4.47 | 4.16 | 4.18 | 4.18 | -0.11 (-2.56%) | 26,725,600 |
| 27 May 2024 | CNY | 4.38 | 4.4 | 4.15 | 4.29 | 4.29 | -0.08 (-1.83%) | 24,510,655 |
| 24 May 2024 | CNY | 4.57 | 4.58 | 4.34 | 4.37 | 4.37 | -0.23 (-5.00%) | 31,970,824 |
| 23 May 2024 | CNY | 4.71 | 4.78 | 4.53 | 4.6 | 4.6 | -0.21 (-4.37%) | 46,273,101 |
| 22 May 2024 | CNY | 4.8 | 5.03 | 4.72 | 4.81 | 4.81 | +0.03 (+0.63%) | 62,169,509 |
| 21 May 2024 | CNY | 4.91 | 4.98 | 4.73 | 4.78 | 4.78 | -0.13 (-2.65%) | 51,481,500 |
| 20 May 2024 | CNY | 5 | 5.09 | 4.83 | 4.91 | 4.91 | -0.27 (-5.21%) | 72,021,202 |
| 17 May 2024 | CNY | 4.78 | 5.18 | 4.64 | 5.18 | 5.18 | +0.47 (+9.98%) | 93,313,659 |
| 16 May 2024 | CNY | 4.44 | 4.89 | 4.4 | 4.71 | 4.71 | +0.26 (+5.84%) | 70,735,204 |
| 15 May 2024 | CNY | 4.25 | 4.56 | 4.23 | 4.45 | 4.45 | +0.16 (+3.73%) | 44,986,771 |
