| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.61 | 3.74 | 3.57 | 3.73 | 3.73 | +0.11 (+3.04%) | 10,136,785 |
| 25 Jun 2024 | CNY | 3.57 | 3.68 | 3.54 | 3.62 | 3.62 | +0.02 (+0.56%) | 11,921,285 |
| 24 Jun 2024 | CNY | 3.8 | 3.83 | 3.58 | 3.6 | 3.6 | -0.25 (-6.49%) | 22,147,377 |
| 21 Jun 2024 | CNY | 3.84 | 3.94 | 3.81 | 3.85 | 3.85 | -0.04 (-1.03%) | 11,934,124 |
| 20 Jun 2024 | CNY | 3.83 | 3.92 | 3.74 | 3.89 | 3.89 | +0.02 (+0.52%) | 21,653,325 |
| 19 Jun 2024 | CNY | 3.96 | 4.01 | 3.86 | 3.87 | 3.87 | -0.1 (-2.52%) | 17,048,100 |
| 18 Jun 2024 | CNY | 3.96 | 4.04 | 3.93 | 3.97 | 3.97 | -0.02 (-0.50%) | 19,987,901 |
| 17 Jun 2024 | CNY | 3.92 | 3.99 | 3.73 | 3.99 | 3.99 | +0.03 (+0.76%) | 29,887,626 |
| 14 Jun 2024 | CNY | 3.96 | 4.05 | 3.93 | 3.96 | 3.96 | -0.22 (-5.26%) | 32,141,324 |
| 13 Jun 2024 | CNY | 4.11 | 4.2 | 4.07 | 4.18 | 4.18 | +0.04 (+0.97%) | 41,494,892 |
| 12 Jun 2024 | CNY | 4.25 | 4.3 | 4.07 | 4.14 | 4.14 | -0.22 (-5.05%) | 65,536,982 |
| 11 Jun 2024 | CNY | 4.93 | 4.93 | 4.36 | 4.36 | 4.36 | -0.48 (-9.92%) | 81,731,382 |
| 7 Jun 2024 | CNY | 4.45 | 4.84 | 4.26 | 4.84 | 4.84 | +0.44 (+10.00%) | 67,003,760 |
| 6 Jun 2024 | CNY | 4.01 | 4.4 | 3.92 | 4.4 | 4.4 | +0.4 (+10%) | 34,053,735 |
| 5 Jun 2024 | CNY | 4.08 | 4.09 | 3.97 | 4 | 4 | -0.11 (-2.68%) | 9,350,824 |
| 4 Jun 2024 | CNY | 4.09 | 4.11 | 3.99 | 4.11 | 4.11 | +0.03 (+0.74%) | 8,181,800 |
| 3 Jun 2024 | CNY | 4.18 | 4.18 | 4.04 | 4.08 | 4.08 | -0.1 (-2.39%) | 10,609,200 |
| 31 May 2024 | CNY | 4.08 | 4.21 | 4.06 | 4.18 | 4.18 | +0.12 (+2.96%) | 12,638,884 |
| 30 May 2024 | CNY | 4.08 | 4.13 | 4.04 | 4.06 | 4.06 | -0.02 (-0.49%) | 10,265,400 |
| 29 May 2024 | CNY | 4.05 | 4.17 | 4.05 | 4.08 | 4.08 | +0.01 (+0.25%) | 7,969,600 |
| 28 May 2024 | CNY | 4.2 | 4.24 | 4.06 | 4.07 | 4.07 | -0.15 (-3.55%) | 12,631,300 |
| 27 May 2024 | CNY | 4.13 | 4.22 | 4.1 | 4.22 | 4.22 | +0.09 (+2.18%) | 14,061,700 |
| 24 May 2024 | CNY | 4.18 | 4.23 | 4.13 | 4.13 | 4.13 | -0.07 (-1.67%) | 9,338,700 |
| 23 May 2024 | CNY | 4.33 | 4.35 | 4.17 | 4.2 | 4.2 | -0.18 (-4.11%) | 21,929,200 |
| 22 May 2024 | CNY | 4.41 | 4.49 | 4.34 | 4.38 | 4.38 | -0.05 (-1.13%) | 18,725,366 |
| 21 May 2024 | CNY | 4.45 | 4.54 | 4.39 | 4.43 | 4.43 | -0.06 (-1.34%) | 17,521,160 |
| 20 May 2024 | CNY | 4.58 | 4.6 | 4.45 | 4.49 | 4.49 | -0.08 (-1.75%) | 18,618,200 |
| 17 May 2024 | CNY | 4.42 | 4.57 | 4.36 | 4.57 | 4.57 | +0.11 (+2.47%) | 20,977,100 |
| 16 May 2024 | CNY | 4.37 | 4.6 | 4.36 | 4.46 | 4.46 | +0.11 (+2.53%) | 23,944,122 |
| 15 May 2024 | CNY | 4.34 | 4.4 | 4.28 | 4.35 | 4.35 | +0.03 (+0.69%) | 9,481,900 |
