| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 4.61 | 4.68 | 4.57 | 4.62 | 4.62 | 0.0 (0.0%) | 3,903,950 |
| 27 Jun 2024 | CNY | 4.65 | 4.68 | 4.58 | 4.62 | 4.62 | -0.03 (-0.65%) | 1,680,400 |
| 26 Jun 2024 | CNY | 4.51 | 4.66 | 4.5 | 4.65 | 4.65 | +0.1 (+2.20%) | 2,344,991 |
| 25 Jun 2024 | CNY | 4.5 | 4.59 | 4.48 | 4.55 | 4.55 | -0.13 (-2.78%) | 3,053,151 |
| 24 Jun 2024 | CNY | 4.78 | 4.79 | 4.63 | 4.68 | 4.68 | -0.14 (-2.90%) | 3,268,958 |
| 21 Jun 2024 | CNY | 4.8 | 4.86 | 4.74 | 4.82 | 4.82 | +0.03 (+0.63%) | 2,781,860 |
| 20 Jun 2024 | CNY | 4.94 | 4.94 | 4.75 | 4.79 | 4.79 | -0.04 (-0.83%) | 4,931,361 |
| 19 Jun 2024 | CNY | 4.76 | 4.85 | 4.76 | 4.83 | 4.83 | +0.05 (+1.05%) | 2,485,313 |
| 18 Jun 2024 | CNY | 4.7 | 4.79 | 4.7 | 4.78 | 4.78 | +0.06 (+1.27%) | 2,201,070 |
| 17 Jun 2024 | CNY | 4.6 | 4.77 | 4.58 | 4.72 | 4.72 | -0.05 (-1.05%) | 2,485,350 |
| 14 Jun 2024 | CNY | 4.77 | 4.79 | 4.69 | 4.77 | 4.77 | +0.01 (+0.21%) | 2,095,930 |
| 13 Jun 2024 | CNY | 4.85 | 4.86 | 4.73 | 4.76 | 4.76 | -0.06 (-1.24%) | 2,348,432 |
| 12 Jun 2024 | CNY | 4.78 | 4.84 | 4.75 | 4.82 | 4.82 | +0.04 (+0.84%) | 2,292,730 |
| 11 Jun 2024 | CNY | 4.86 | 4.88 | 4.75 | 4.78 | 4.78 | -0.08 (-1.65%) | 2,822,850 |
| 7 Jun 2024 | CNY | 4.71 | 4.9 | 4.71 | 4.86 | 4.86 | +0.18 (+3.85%) | 4,943,503 |
| 6 Jun 2024 | CNY | 4.86 | 4.92 | 4.63 | 4.68 | 4.68 | -0.2 (-4.10%) | 5,375,304 |
| 5 Jun 2024 | CNY | 5.02 | 5.02 | 4.86 | 4.88 | 4.88 | -0.17 (-3.37%) | 3,464,921 |
| 4 Jun 2024 | CNY | 5.03 | 5.06 | 4.92 | 5.05 | 5.05 | 0.0 (0.0%) | 3,292,972 |
| 3 Jun 2024 | CNY | 5.26 | 5.26 | 4.98 | 5.05 | 5.05 | -0.24 (-4.54%) | 6,547,705 |
| 31 May 2024 | CNY | 5.31 | 5.32 | 5.26 | 5.29 | 5.29 | -0.01 (-0.19%) | 2,164,484 |
| 30 May 2024 | CNY | 5.24 | 5.34 | 5.24 | 5.3 | 5.3 | +0.04 (+0.76%) | 2,645,553 |
| 29 May 2024 | CNY | 5.21 | 5.31 | 5.2 | 5.26 | 5.26 | +0.04 (+0.77%) | 2,453,300 |
| 28 May 2024 | CNY | 5.32 | 5.32 | 5.22 | 5.22 | 5.22 | -0.09 (-1.69%) | 2,138,981 |
| 27 May 2024 | CNY | 5.28 | 5.33 | 5.21 | 5.31 | 5.31 | +0.03 (+0.57%) | 3,218,860 |
| 24 May 2024 | CNY | 5.37 | 5.37 | 5.28 | 5.28 | 5.28 | -0.04 (-0.75%) | 3,151,170 |
| 23 May 2024 | CNY | 5.43 | 5.45 | 5.28 | 5.32 | 5.32 | -0.14 (-2.56%) | 5,346,890 |
| 22 May 2024 | CNY | 5.5 | 5.51 | 5.43 | 5.46 | 5.46 | -0.02 (-0.36%) | 3,357,760 |
| 21 May 2024 | CNY | 5.64 | 5.64 | 5.45 | 5.48 | 5.48 | -0.17 (-3.01%) | 6,750,977 |
| 20 May 2024 | CNY | 5.6 | 5.69 | 5.59 | 5.65 | 5.65 | +0.03 (+0.53%) | 4,416,610 |
| 17 May 2024 | CNY | 5.65 | 5.7 | 5.53 | 5.62 | 5.62 | -0.04 (-0.71%) | 7,142,000 |
