| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 4 | 4.06 | 3.99 | 4.03 | 4.03 | +0.03 (+0.75%) | 4,328,440 |
| 17 Jun 2024 | CNY | 4.03 | 4.05 | 3.99 | 4 | 4 | -0.06 (-1.48%) | 4,788,200 |
| 14 Jun 2024 | CNY | 4.03 | 4.09 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 4,809,900 |
| 13 Jun 2024 | CNY | 4.13 | 4.17 | 4.03 | 4.04 | 4.04 | -0.1 (-2.42%) | 6,016,036 |
| 12 Jun 2024 | CNY | 4.11 | 4.15 | 4.07 | 4.14 | 4.14 | +0.05 (+1.22%) | 5,230,717 |
| 11 Jun 2024 | CNY | 4.16 | 4.18 | 4.04 | 4.09 | 4.09 | -0.07 (-1.68%) | 6,535,271 |
| 7 Jun 2024 | CNY | 3.98 | 4.18 | 3.97 | 4.16 | 4.16 | +0.21 (+5.32%) | 9,857,201 |
| 6 Jun 2024 | CNY | 4.12 | 4.13 | 3.87 | 3.95 | 3.95 | -0.14 (-3.42%) | 13,433,987 |
| 5 Jun 2024 | CNY | 4.18 | 4.18 | 4.08 | 4.09 | 4.09 | -0.14 (-3.31%) | 11,026,500 |
| 4 Jun 2024 | CNY | 4.35 | 4.36 | 4.17 | 4.23 | 4.23 | -0.14 (-3.20%) | 13,273,071 |
| 3 Jun 2024 | CNY | 4.48 | 4.49 | 4.32 | 4.37 | 4.37 | -0.12 (-2.67%) | 7,292,510 |
| 31 May 2024 | CNY | 4.49 | 4.51 | 4.46 | 4.49 | 4.49 | +0.03 (+0.67%) | 3,838,100 |
| 30 May 2024 | CNY | 4.53 | 4.54 | 4.45 | 4.46 | 4.46 | -0.07 (-1.55%) | 5,576,693 |
| 29 May 2024 | CNY | 4.48 | 4.55 | 4.45 | 4.53 | 4.53 | +0.03 (+0.67%) | 7,144,893 |
| 28 May 2024 | CNY | 4.61 | 4.61 | 4.49 | 4.5 | 4.5 | -0.1 (-2.17%) | 8,075,500 |
| 27 May 2024 | CNY | 4.61 | 4.65 | 4.55 | 4.6 | 4.6 | 0.0 (0.0%) | 6,863,700 |
| 24 May 2024 | CNY | 4.68 | 4.69 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 6,990,287 |
| 23 May 2024 | CNY | 4.78 | 4.78 | 4.61 | 4.65 | 4.65 | -0.15 (-3.12%) | 11,641,193 |
| 22 May 2024 | CNY | 4.84 | 4.87 | 4.79 | 4.8 | 4.8 | -0.03 (-0.62%) | 8,421,600 |
| 21 May 2024 | CNY | 4.88 | 4.91 | 4.8 | 4.83 | 4.83 | -0.07 (-1.43%) | 12,449,485 |
| 20 May 2024 | CNY | 4.93 | 4.95 | 4.87 | 4.9 | 4.9 | -0.04 (-0.81%) | 16,192,293 |
| 17 May 2024 | CNY | 4.93 | 4.94 | 4.81 | 4.94 | 4.94 | +0.01 (+0.20%) | 14,964,283 |
| 16 May 2024 | CNY | 4.85 | 4.95 | 4.83 | 4.93 | 4.93 | +0.09 (+1.86%) | 15,125,329 |
| 15 May 2024 | CNY | 4.84 | 4.9 | 4.79 | 4.84 | 4.84 | 0.0 (0.0%) | 10,173,136 |
| 14 May 2024 | CNY | 4.79 | 4.85 | 4.75 | 4.84 | 4.84 | +0.06 (+1.26%) | 10,284,142 |
| 13 May 2024 | CNY | 4.77 | 4.84 | 4.71 | 4.78 | 4.78 | -0.03 (-0.62%) | 12,217,670 |
| 10 May 2024 | CNY | 4.8 | 4.84 | 4.73 | 4.81 | 4.81 | +0.03 (+0.63%) | 10,813,432 |
| 9 May 2024 | CNY | 4.67 | 4.84 | 4.67 | 4.78 | 4.78 | +0.08 (+1.70%) | 12,177,212 |
| 8 May 2024 | CNY | 4.77 | 4.8 | 4.7 | 4.7 | 4.7 | -0.09 (-1.88%) | 9,581,523 |
| 7 May 2024 | CNY | 4.75 | 4.8 | 4.72 | 4.79 | 4.79 | +0.01 (+0.21%) | 12,916,658 |
