| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 4.19 | 4.31 | 4.18 | 4.27 | 4.27 | +0.08 (+1.91%) | 21,592,643 |
| 27 Jun 2024 | CNY | 4.23 | 4.25 | 4.17 | 4.19 | 4.19 | -0.06 (-1.41%) | 14,712,435 |
| 26 Jun 2024 | CNY | 4.21 | 4.25 | 4.17 | 4.25 | 4.25 | +0.04 (+0.95%) | 15,302,437 |
| 25 Jun 2024 | CNY | 4.17 | 4.24 | 4.17 | 4.21 | 4.21 | +0.04 (+0.96%) | 16,106,385 |
| 24 Jun 2024 | CNY | 4.23 | 4.23 | 4.15 | 4.17 | 4.17 | -0.06 (-1.42%) | 13,368,157 |
| 21 Jun 2024 | CNY | 4.23 | 4.27 | 4.19 | 4.23 | 4.23 | +0.02 (+0.48%) | 13,059,178 |
| 20 Jun 2024 | CNY | 4.25 | 4.26 | 4.18 | 4.21 | 4.21 | -0.12 (-2.77%) | 13,855,940 |
| 19 Jun 2024 | CNY | 4.36 | 4.38 | 4.32 | 4.33 | 4.33 | -0.03 (-0.69%) | 11,934,444 |
| 18 Jun 2024 | CNY | 4.27 | 4.37 | 4.25 | 4.36 | 4.36 | +0.09 (+2.11%) | 17,833,023 |
| 17 Jun 2024 | CNY | 4.26 | 4.32 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 14,862,134 |
| 14 Jun 2024 | CNY | 4.23 | 4.3 | 4.23 | 4.28 | 4.28 | +0.04 (+0.94%) | 14,568,558 |
| 13 Jun 2024 | CNY | 4.3 | 4.31 | 4.22 | 4.24 | 4.24 | -0.07 (-1.62%) | 16,164,732 |
| 12 Jun 2024 | CNY | 4.29 | 4.32 | 4.26 | 4.31 | 4.31 | +0.02 (+0.47%) | 15,360,746 |
| 11 Jun 2024 | CNY | 4.42 | 4.46 | 4.27 | 4.29 | 4.29 | -0.15 (-3.38%) | 32,089,020 |
| 7 Jun 2024 | CNY | 4.34 | 4.45 | 4.33 | 4.44 | 4.44 | +0.12 (+2.78%) | 22,883,601 |
| 6 Jun 2024 | CNY | 4.38 | 4.4 | 4.28 | 4.32 | 4.32 | -0.05 (-1.14%) | 21,537,688 |
| 5 Jun 2024 | CNY | 4.42 | 4.45 | 4.37 | 4.37 | 4.37 | -0.06 (-1.35%) | 12,310,840 |
| 4 Jun 2024 | CNY | 4.37 | 4.44 | 4.36 | 4.43 | 4.43 | +0.05 (+1.14%) | 14,960,170 |
| 3 Jun 2024 | CNY | 4.41 | 4.43 | 4.33 | 4.38 | 4.38 | -0.05 (-1.13%) | 22,630,498 |
| 31 May 2024 | CNY | 4.45 | 4.48 | 4.43 | 4.43 | 4.43 | -0.02 (-0.45%) | 12,355,944 |
| 30 May 2024 | CNY | 4.46 | 4.51 | 4.43 | 4.45 | 4.45 | -0.02 (-0.45%) | 13,011,245 |
| 29 May 2024 | CNY | 4.5 | 4.53 | 4.45 | 4.47 | 4.47 | -0.03 (-0.67%) | 15,268,582 |
| 28 May 2024 | CNY | 4.53 | 4.56 | 4.5 | 4.5 | 4.5 | -0.04 (-0.88%) | 15,190,321 |
| 27 May 2024 | CNY | 4.47 | 4.54 | 4.46 | 4.54 | 4.54 | +0.09 (+2.02%) | 18,183,804 |
| 24 May 2024 | CNY | 4.45 | 4.52 | 4.44 | 4.45 | 4.45 | 0.0 (0.0%) | 15,460,747 |
| 23 May 2024 | CNY | 4.55 | 4.55 | 4.43 | 4.45 | 4.45 | -0.1 (-2.20%) | 20,116,351 |
| 22 May 2024 | CNY | 4.59 | 4.61 | 4.54 | 4.55 | 4.55 | -0.04 (-0.87%) | 20,435,791 |
| 21 May 2024 | CNY | 4.62 | 4.65 | 4.57 | 4.59 | 4.59 | -0.05 (-1.08%) | 15,410,175 |
| 20 May 2024 | CNY | 4.59 | 4.64 | 4.57 | 4.64 | 4.64 | +0.06 (+1.31%) | 20,709,747 |
| 17 May 2024 | CNY | 4.56 | 4.6 | 4.52 | 4.58 | 4.58 | +0.03 (+0.66%) | 16,901,781 |
