| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 4.18 | 4.22 | 4.14 | 4.15 | 4.15 | -0.02 (-0.48%) | 4,765,810 |
| 2 Jul 2024 | CNY | 4.11 | 4.19 | 4.11 | 4.17 | 4.17 | +0.06 (+1.46%) | 5,486,526 |
| 1 Jul 2024 | CNY | 4.04 | 4.12 | 4.02 | 4.11 | 4.11 | +0.07 (+1.73%) | 4,821,418 |
| 28 Jun 2024 | CNY | 4.01 | 4.09 | 4 | 4.04 | 4.04 | +0.03 (+0.75%) | 3,774,671 |
| 27 Jun 2024 | CNY | 4.03 | 4.1 | 4 | 4.01 | 4.01 | -0.04 (-0.99%) | 3,902,224 |
| 26 Jun 2024 | CNY | 3.91 | 4.06 | 3.87 | 4.05 | 4.05 | +0.13 (+3.32%) | 4,152,027 |
| 25 Jun 2024 | CNY | 3.84 | 3.99 | 3.84 | 3.92 | 3.92 | +0.08 (+2.08%) | 5,390,300 |
| 24 Jun 2024 | CNY | 4 | 4.02 | 3.82 | 3.84 | 3.84 | -0.19 (-4.71%) | 7,721,400 |
| 21 Jun 2024 | CNY | 4.06 | 4.1 | 4 | 4.03 | 4.03 | -0.05 (-1.23%) | 4,143,744 |
| 20 Jun 2024 | CNY | 4.15 | 4.23 | 4.05 | 4.08 | 4.08 | -0.05 (-1.21%) | 8,009,800 |
| 19 Jun 2024 | CNY | 4.07 | 4.17 | 4.05 | 4.13 | 4.13 | +0.06 (+1.47%) | 5,886,800 |
| 18 Jun 2024 | CNY | 4.02 | 4.07 | 3.98 | 4.07 | 4.07 | +0.07 (+1.75%) | 2,609,180 |
| 17 Jun 2024 | CNY | 4.05 | 4.06 | 3.98 | 4 | 4 | -0.06 (-1.48%) | 3,697,627 |
| 14 Jun 2024 | CNY | 4.04 | 4.09 | 3.99 | 4.06 | 4.06 | +0.04 (+1.00%) | 3,378,800 |
| 13 Jun 2024 | CNY | 4.05 | 4.11 | 3.99 | 4.02 | 4.02 | -0.04 (-0.99%) | 4,170,800 |
| 12 Jun 2024 | CNY | 4.03 | 4.08 | 4 | 4.06 | 4.06 | +0.04 (+1.00%) | 2,938,701 |
| 11 Jun 2024 | CNY | 4.05 | 4.07 | 3.94 | 4.02 | 4.02 | -0.02 (-0.50%) | 4,940,030 |
| 7 Jun 2024 | CNY | 3.9 | 4.05 | 3.86 | 4.04 | 4.04 | +0.17 (+4.39%) | 8,862,520 |
| 6 Jun 2024 | CNY | 4 | 4.08 | 3.81 | 3.87 | 3.87 | -0.12 (-3.01%) | 10,928,484 |
| 5 Jun 2024 | CNY | 4.09 | 4.1 | 3.98 | 3.99 | 3.99 | -0.11 (-2.68%) | 6,755,054 |
| 4 Jun 2024 | CNY | 4.18 | 4.18 | 4.05 | 4.1 | 4.1 | -0.08 (-1.91%) | 8,565,736 |
| 3 Jun 2024 | CNY | 4.26 | 4.28 | 4.1 | 4.18 | 4.18 | -0.11 (-2.56%) | 10,848,854 |
| 31 May 2024 | CNY | 4.36 | 4.37 | 4.29 | 4.29 | 4.29 | -0.06 (-1.38%) | 5,848,175 |
| 30 May 2024 | CNY | 4.37 | 4.51 | 4.32 | 4.35 | 4.35 | -0.07 (-1.58%) | 10,083,900 |
| 29 May 2024 | CNY | 4.38 | 4.47 | 4.32 | 4.42 | 4.42 | +0.03 (+0.68%) | 9,239,200 |
| 28 May 2024 | CNY | 4.42 | 4.48 | 4.3 | 4.39 | 4.39 | +0.01 (+0.23%) | 11,214,544 |
| 27 May 2024 | CNY | 4.4 | 4.45 | 4.33 | 4.38 | 4.38 | -0.03 (-0.68%) | 6,583,382 |
| 24 May 2024 | CNY | 4.41 | 4.52 | 4.4 | 4.41 | 4.41 | 0.0 (0.0%) | 7,964,256 |
| 23 May 2024 | CNY | 4.52 | 4.57 | 4.4 | 4.41 | 4.41 | -0.11 (-2.43%) | 10,016,504 |
| 22 May 2024 | CNY | 4.55 | 4.57 | 4.49 | 4.52 | 4.52 | -0.06 (-1.31%) | 8,236,601 |
