| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.08 | 3.12 | 3.01 | 3.12 | 3.12 | +0.04 (+1.30%) | 11,576,208 |
| 25 Jun 2024 | CNY | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | +0.01 (+0.33%) | 7,591,066 |
| 24 Jun 2024 | CNY | 3.16 | 3.16 | 3.05 | 3.07 | 3.07 | -0.12 (-3.76%) | 9,880,911 |
| 21 Jun 2024 | CNY | 3.14 | 3.2 | 3.12 | 3.19 | 3.19 | +0.04 (+1.27%) | 5,564,792 |
| 20 Jun 2024 | CNY | 3.25 | 3.25 | 3.14 | 3.15 | 3.15 | -0.09 (-2.78%) | 8,578,732 |
| 19 Jun 2024 | CNY | 3.21 | 3.26 | 3.2 | 3.24 | 3.24 | +0.03 (+0.93%) | 8,673,409 |
| 18 Jun 2024 | CNY | 3.18 | 3.22 | 3.17 | 3.21 | 3.21 | +0.03 (+0.94%) | 6,619,065 |
| 17 Jun 2024 | CNY | 3.23 | 3.25 | 3.18 | 3.18 | 3.18 | -0.08 (-2.45%) | 9,440,486 |
| 14 Jun 2024 | CNY | 3.24 | 3.28 | 3.21 | 3.26 | 3.26 | +0.03 (+0.93%) | 6,927,140 |
| 13 Jun 2024 | CNY | 3.31 | 3.31 | 3.22 | 3.23 | 3.23 | -0.08 (-2.42%) | 8,540,036 |
| 12 Jun 2024 | CNY | 3.27 | 3.31 | 3.25 | 3.31 | 3.31 | +0.04 (+1.22%) | 6,194,796 |
| 11 Jun 2024 | CNY | 3.3 | 3.3 | 3.23 | 3.27 | 3.27 | -0.04 (-1.21%) | 8,143,525 |
| 7 Jun 2024 | CNY | 3.22 | 3.32 | 3.22 | 3.31 | 3.31 | +0.09 (+2.80%) | 11,570,604 |
| 6 Jun 2024 | CNY | 3.34 | 3.37 | 3.2 | 3.22 | 3.22 | -0.1 (-3.01%) | 15,607,844 |
| 5 Jun 2024 | CNY | 3.43 | 3.43 | 3.31 | 3.32 | 3.32 | -0.11 (-3.21%) | 13,249,806 |
| 4 Jun 2024 | CNY | 3.47 | 3.49 | 3.38 | 3.43 | 3.43 | -0.06 (-1.72%) | 18,027,408 |
| 3 Jun 2024 | CNY | 3.61 | 3.63 | 3.47 | 3.49 | 3.49 | -0.13 (-3.59%) | 19,290,874 |
| 31 May 2024 | CNY | 3.59 | 3.63 | 3.58 | 3.62 | 3.62 | +0.02 (+0.56%) | 8,774,916 |
| 30 May 2024 | CNY | 3.58 | 3.6 | 3.55 | 3.6 | 3.6 | +0.01 (+0.28%) | 10,768,696 |
| 29 May 2024 | CNY | 3.6 | 3.62 | 3.56 | 3.59 | 3.59 | 0.0 (0.0%) | 10,677,912 |
| 28 May 2024 | CNY | 3.6 | 3.64 | 3.57 | 3.59 | 3.59 | -0.05 (-1.37%) | 16,375,968 |
| 27 May 2024 | CNY | 3.71 | 3.74 | 3.58 | 3.64 | 3.64 | -0.1 (-2.67%) | 30,497,840 |
| 24 May 2024 | CNY | 3.6 | 3.94 | 3.57 | 3.74 | 3.74 | +0.15 (+4.18%) | 61,413,968 |
| 23 May 2024 | CNY | 3.66 | 3.69 | 3.57 | 3.59 | 3.59 | -0.11 (-2.97%) | 18,180,059 |
| 22 May 2024 | CNY | 3.68 | 3.73 | 3.68 | 3.7 | 3.7 | 0.0 (0.0%) | 14,953,511 |
| 21 May 2024 | CNY | 3.8 | 3.81 | 3.68 | 3.7 | 3.7 | -0.13 (-3.39%) | 25,969,356 |
| 20 May 2024 | CNY | 3.94 | 3.98 | 3.8 | 3.83 | 3.83 | -0.05 (-1.29%) | 42,454,290 |
| 17 May 2024 | CNY | 3.92 | 3.94 | 3.8 | 3.88 | 3.88 | -0.07 (-1.77%) | 49,132,117 |
| 16 May 2024 | CNY | 3.83 | 4.03 | 3.82 | 3.95 | 3.95 | +0.04 (+1.02%) | 39,339,584 |
| 15 May 2024 | CNY | 4.05 | 4.05 | 3.66 | 3.91 | 3.91 | -0.13 (-3.22%) | 47,281,952 |
