| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 3.51 | 3.54 | 3.47 | 3.49 | 3.49 | 0.0 (0.0%) | 3,266,008 |
| 2 Jul 2024 | CNY | 3.48 | 3.52 | 3.46 | 3.49 | 3.49 | +0.02 (+0.58%) | 3,770,600 |
| 1 Jul 2024 | CNY | 3.41 | 3.49 | 3.41 | 3.47 | 3.47 | +0.05 (+1.46%) | 3,653,786 |
| 28 Jun 2024 | CNY | 3.42 | 3.47 | 3.41 | 3.42 | 3.42 | 0.0 (0.0%) | 3,027,600 |
| 27 Jun 2024 | CNY | 3.44 | 3.46 | 3.4 | 3.42 | 3.42 | -0.02 (-0.58%) | 3,344,448 |
| 26 Jun 2024 | CNY | 3.33 | 3.47 | 3.3 | 3.44 | 3.44 | +0.1 (+2.99%) | 4,572,300 |
| 25 Jun 2024 | CNY | 3.29 | 3.37 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 6,264,600 |
| 24 Jun 2024 | CNY | 3.38 | 3.41 | 3.26 | 3.29 | 3.29 | -0.13 (-3.80%) | 7,227,500 |
| 21 Jun 2024 | CNY | 3.4 | 3.46 | 3.39 | 3.42 | 3.42 | 0.0 (0.0%) | 4,059,900 |
| 20 Jun 2024 | CNY | 3.58 | 3.58 | 3.4 | 3.42 | 3.42 | -0.16 (-4.47%) | 8,053,000 |
| 19 Jun 2024 | CNY | 3.62 | 3.66 | 3.57 | 3.58 | 3.58 | -0.05 (-1.38%) | 3,921,500 |
| 18 Jun 2024 | CNY | 3.63 | 3.64 | 3.6 | 3.63 | 3.63 | +0.01 (+0.28%) | 2,666,200 |
| 17 Jun 2024 | CNY | 3.69 | 3.69 | 3.61 | 3.62 | 3.62 | -0.09 (-2.43%) | 4,494,400 |
| 14 Jun 2024 | CNY | 3.64 | 3.72 | 3.63 | 3.71 | 3.71 | +0.04 (+1.09%) | 3,896,800 |
| 13 Jun 2024 | CNY | 3.76 | 3.8 | 3.66 | 3.67 | 3.67 | -0.07 (-1.87%) | 6,383,900 |
| 12 Jun 2024 | CNY | 3.65 | 3.75 | 3.63 | 3.74 | 3.74 | +0.08 (+2.19%) | 5,757,500 |
| 11 Jun 2024 | CNY | 3.66 | 3.68 | 3.58 | 3.66 | 3.66 | 0.0 (0.0%) | 4,793,600 |
| 7 Jun 2024 | CNY | 3.52 | 3.68 | 3.51 | 3.66 | 3.66 | +0.01 (+0.27%) | 7,337,049 |
| 6 Jun 2024 | CNY | 3.8 | 3.81 | 3.57 | 3.65 | 3.65 | -0.15 (-3.95%) | 9,767,000 |
| 5 Jun 2024 | CNY | 3.9 | 3.9 | 3.73 | 3.8 | 3.8 | -0.11 (-2.81%) | 9,295,143 |
| 4 Jun 2024 | CNY | 3.99 | 4 | 3.85 | 3.91 | 3.91 | -0.08 (-2.01%) | 6,514,487 |
| 3 Jun 2024 | CNY | 4.07 | 4.09 | 3.96 | 3.99 | 3.99 | -0.09 (-2.21%) | 5,911,187 |
| 31 May 2024 | CNY | 4.08 | 4.09 | 4.05 | 4.08 | 4.08 | 0.0 (0.0%) | 3,133,198 |
| 30 May 2024 | CNY | 4.05 | 4.15 | 4.04 | 4.08 | 4.08 | +0.01 (+0.25%) | 6,661,525 |
| 29 May 2024 | CNY | 4.07 | 4.12 | 4.05 | 4.07 | 4.07 | -0.02 (-0.49%) | 4,231,000 |
| 28 May 2024 | CNY | 4.08 | 4.16 | 4.04 | 4.09 | 4.09 | 0.0 (0.0%) | 6,953,200 |
| 27 May 2024 | CNY | 4.11 | 4.13 | 4.03 | 4.09 | 4.09 | -0.01 (-0.24%) | 5,993,457 |
| 24 May 2024 | CNY | 4.14 | 4.18 | 4.08 | 4.1 | 4.1 | -0.03 (-0.73%) | 6,268,982 |
| 23 May 2024 | CNY | 4.24 | 4.25 | 4.11 | 4.13 | 4.13 | -0.14 (-3.28%) | 9,802,853 |
| 22 May 2024 | CNY | 4.22 | 4.38 | 4.22 | 4.27 | 4.27 | +0.04 (+0.95%) | 10,538,161 |
