| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jul 2024 | CNY | 3.4 | 3.45 | 3.39 | 3.41 | 3.41 | +0.01 (+0.29%) | 23,258,563 |
| 3 Jul 2024 | CNY | 3.32 | 3.42 | 3.31 | 3.4 | 3.4 | -0.04 (-1.16%) | 27,377,565 |
| 2 Jul 2024 | CNY | 3.39 | 3.46 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 22,447,331 |
| 1 Jul 2024 | CNY | 3.31 | 3.4 | 3.31 | 3.4 | 3.4 | +0.08 (+2.41%) | 27,148,928 |
| 28 Jun 2024 | CNY | 3.41 | 3.45 | 3.31 | 3.32 | 3.32 | -0.1 (-2.92%) | 36,626,600 |
| 27 Jun 2024 | CNY | 3.49 | 3.5 | 3.41 | 3.42 | 3.42 | -0.06 (-1.72%) | 18,797,800 |
| 26 Jun 2024 | CNY | 3.43 | 3.49 | 3.41 | 3.48 | 3.48 | +0.03 (+0.87%) | 16,928,088 |
| 25 Jun 2024 | CNY | 3.42 | 3.47 | 3.4 | 3.45 | 3.45 | +0.02 (+0.58%) | 16,684,688 |
| 24 Jun 2024 | CNY | 3.49 | 3.49 | 3.41 | 3.43 | 3.43 | -0.07 (-2.00%) | 17,366,458 |
| 21 Jun 2024 | CNY | 3.52 | 3.54 | 3.49 | 3.5 | 3.5 | +0.03 (+0.86%) | 16,632,147 |
| 20 Jun 2024 | CNY | 3.52 | 3.54 | 3.47 | 3.47 | 3.47 | -0.05 (-1.42%) | 14,490,205 |
| 19 Jun 2024 | CNY | 3.59 | 3.59 | 3.51 | 3.52 | 3.52 | -0.06 (-1.68%) | 15,395,095 |
| 18 Jun 2024 | CNY | 3.52 | 3.59 | 3.5 | 3.58 | 3.58 | +0.08 (+2.29%) | 20,837,000 |
| 17 Jun 2024 | CNY | 3.56 | 3.57 | 3.48 | 3.5 | 3.5 | -0.08 (-2.23%) | 32,990,800 |
| 14 Jun 2024 | CNY | 3.52 | 3.6 | 3.51 | 3.58 | 3.58 | +0.04 (+1.13%) | 21,850,134 |
| 13 Jun 2024 | CNY | 3.58 | 3.62 | 3.52 | 3.54 | 3.54 | -0.06 (-1.67%) | 18,910,800 |
| 12 Jun 2024 | CNY | 3.6 | 3.61 | 3.55 | 3.6 | 3.6 | 0.0 (0.0%) | 17,552,800 |
| 11 Jun 2024 | CNY | 3.66 | 3.66 | 3.58 | 3.6 | 3.6 | -0.08 (-2.17%) | 19,037,012 |
| 7 Jun 2024 | CNY | 3.61 | 3.7 | 3.61 | 3.68 | 3.68 | +0.05 (+1.38%) | 20,086,239 |
| 6 Jun 2024 | CNY | 3.7 | 3.72 | 3.59 | 3.63 | 3.63 | -0.06 (-1.63%) | 39,893,777 |
| 5 Jun 2024 | CNY | 3.81 | 3.81 | 3.68 | 3.69 | 3.69 | -0.12 (-3.15%) | 40,737,370 |
| 4 Jun 2024 | CNY | 3.8 | 3.84 | 3.77 | 3.81 | 3.81 | 0.0 (0.0%) | 26,449,177 |
| 3 Jun 2024 | CNY | 3.93 | 3.94 | 3.77 | 3.81 | 3.81 | -0.13 (-3.30%) | 27,966,486 |
| 31 May 2024 | CNY | 3.93 | 3.97 | 3.92 | 3.94 | 3.94 | +0.01 (+0.25%) | 15,480,998 |
| 30 May 2024 | CNY | 3.93 | 4.03 | 3.92 | 3.93 | 3.93 | 0.0 (0.0%) | 24,214,302 |
| 29 May 2024 | CNY | 3.91 | 3.96 | 3.9 | 3.93 | 3.93 | +0.01 (+0.26%) | 15,266,502 |
| 28 May 2024 | CNY | 3.95 | 4.01 | 3.9 | 3.92 | 3.92 | -0.04 (-1.01%) | 21,830,472 |
| 27 May 2024 | CNY | 3.97 | 4 | 3.92 | 3.96 | 3.96 | 0.0 (0.0%) | 23,475,613 |
| 24 May 2024 | CNY | 3.93 | 3.99 | 3.93 | 3.96 | 3.96 | +0.03 (+0.76%) | 23,657,684 |
| 23 May 2024 | CNY | 4.01 | 4.03 | 3.91 | 3.93 | 3.93 | -0.1 (-2.48%) | 25,547,700 |
