| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 3.44 | 3.48 | 3.38 | 3.41 | 3.41 | -0.02 (-0.58%) | 7,450,200 |
| 13 Jun 2024 | CNY | 3.57 | 3.59 | 3.43 | 3.43 | 3.43 | -0.14 (-3.92%) | 11,068,800 |
| 12 Jun 2024 | CNY | 3.48 | 3.6 | 3.43 | 3.57 | 3.57 | +0.09 (+2.59%) | 11,275,300 |
| 11 Jun 2024 | CNY | 3.6 | 3.64 | 3.45 | 3.48 | 3.48 | -0.15 (-4.13%) | 14,173,474 |
| 7 Jun 2024 | CNY | 3.3 | 3.69 | 3.3 | 3.63 | 3.63 | 0.0 (0.0%) | 28,886,521 |
| 6 Jun 2024 | CNY | 3.64 | 3.79 | 3.63 | 3.63 | 3.63 | -0.4 (-9.93%) | 15,914,554 |
| 5 Jun 2024 | CNY | 4.21 | 4.21 | 3.93 | 4.03 | 4.03 | +0.2 (+5.22%) | 37,849,031 |
| 4 Jun 2024 | CNY | 3.88 | 3.88 | 3.77 | 3.83 | 3.83 | -0.03 (-0.78%) | 5,536,401 |
| 3 Jun 2024 | CNY | 4 | 4.05 | 3.81 | 3.86 | 3.86 | -0.16 (-3.98%) | 8,061,800 |
| 31 May 2024 | CNY | 3.97 | 4.03 | 3.97 | 4.02 | 4.02 | +0.05 (+1.26%) | 4,058,505 |
| 30 May 2024 | CNY | 4.02 | 4.04 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 4,548,552 |
| 29 May 2024 | CNY | 4 | 4.06 | 3.96 | 3.97 | 3.97 | -0.02 (-0.50%) | 5,107,000 |
| 28 May 2024 | CNY | 4.02 | 4.07 | 3.98 | 3.99 | 3.99 | -0.06 (-1.48%) | 4,391,300 |
| 27 May 2024 | CNY | 4.05 | 4.13 | 3.97 | 4.05 | 4.05 | -0.01 (-0.25%) | 6,193,799 |
| 24 May 2024 | CNY | 4.09 | 4.14 | 4.04 | 4.06 | 4.06 | -0.03 (-0.73%) | 4,214,800 |
| 23 May 2024 | CNY | 4.2 | 4.21 | 4.08 | 4.09 | 4.09 | -0.13 (-3.08%) | 6,789,700 |
| 22 May 2024 | CNY | 4.16 | 4.27 | 4.15 | 4.22 | 4.22 | +0.04 (+0.96%) | 5,821,400 |
| 21 May 2024 | CNY | 4.21 | 4.22 | 4.13 | 4.18 | 4.18 | -0.04 (-0.95%) | 8,461,300 |
| 20 May 2024 | CNY | 4.39 | 4.4 | 4.17 | 4.22 | 4.22 | -0.21 (-4.74%) | 16,339,516 |
| 17 May 2024 | CNY | 4.43 | 4.48 | 4.36 | 4.43 | 4.43 | +0.02 (+0.45%) | 5,474,300 |
| 16 May 2024 | CNY | 4.32 | 4.45 | 4.31 | 4.41 | 4.41 | +0.1 (+2.32%) | 8,346,338 |
| 15 May 2024 | CNY | 4.3 | 4.38 | 4.27 | 4.31 | 4.31 | -0.02 (-0.46%) | 5,580,300 |
| 14 May 2024 | CNY | 4.21 | 4.36 | 4.21 | 4.33 | 4.33 | +0.12 (+2.85%) | 7,817,800 |
| 13 May 2024 | CNY | 4.32 | 4.34 | 4.2 | 4.21 | 4.21 | -0.16 (-3.66%) | 10,760,475 |
| 10 May 2024 | CNY | 4.49 | 4.49 | 4.33 | 4.37 | 4.37 | -0.08 (-1.80%) | 6,341,201 |
| 9 May 2024 | CNY | 4.4 | 4.52 | 4.38 | 4.45 | 4.45 | +0.05 (+1.14%) | 7,362,705 |
| 8 May 2024 | CNY | 4.48 | 4.48 | 4.4 | 4.4 | 4.4 | -0.08 (-1.79%) | 6,472,200 |
| 7 May 2024 | CNY | 4.4 | 4.53 | 4.33 | 4.48 | 4.48 | +0.05 (+1.13%) | 9,993,225 |
| 6 May 2024 | CNY | 4.34 | 4.5 | 4.34 | 4.43 | 4.43 | +0.11 (+2.55%) | 10,848,400 |
| 30 Apr 2024 | CNY | 4.43 | 4.47 | 4.29 | 4.32 | 4.32 | -0.11 (-2.48%) | 9,261,100 |
