| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 3.51 | 3.53 | 3.41 | 3.44 | 3.44 | -0.11 (-3.10%) | 16,227,825 |
| 21 Jun 2024 | CNY | 3.56 | 3.61 | 3.55 | 3.55 | 3.55 | -0.02 (-0.56%) | 10,308,625 |
| 20 Jun 2024 | CNY | 3.69 | 3.69 | 3.56 | 3.57 | 3.57 | -0.11 (-2.99%) | 14,058,341 |
| 19 Jun 2024 | CNY | 3.76 | 3.78 | 3.68 | 3.68 | 3.68 | -0.08 (-2.13%) | 17,008,476 |
| 18 Jun 2024 | CNY | 3.73 | 3.79 | 3.72 | 3.76 | 3.76 | +0.02 (+0.53%) | 17,687,697 |
| 17 Jun 2024 | CNY | 3.74 | 3.82 | 3.71 | 3.74 | 3.74 | -0.01 (-0.27%) | 19,547,982 |
| 14 Jun 2024 | CNY | 3.73 | 3.81 | 3.7 | 3.75 | 3.75 | +0.01 (+0.27%) | 18,487,035 |
| 13 Jun 2024 | CNY | 3.77 | 3.79 | 3.72 | 3.74 | 3.74 | -0.05 (-1.32%) | 13,154,700 |
| 12 Jun 2024 | CNY | 3.79 | 3.82 | 3.76 | 3.79 | 3.79 | 0.0 (0.0%) | 12,676,300 |
| 11 Jun 2024 | CNY | 3.78 | 3.81 | 3.74 | 3.79 | 3.79 | -0.03 (-0.79%) | 11,878,100 |
| 7 Jun 2024 | CNY | 3.81 | 3.86 | 3.75 | 3.82 | 3.82 | +0.03 (+0.79%) | 14,037,300 |
| 6 Jun 2024 | CNY | 3.92 | 3.94 | 3.77 | 3.79 | 3.79 | -0.12 (-3.07%) | 24,431,300 |
| 5 Jun 2024 | CNY | 3.99 | 4 | 3.91 | 3.91 | 3.91 | -0.08 (-2.01%) | 14,613,200 |
| 4 Jun 2024 | CNY | 3.97 | 4 | 3.88 | 3.99 | 3.99 | +0.05 (+1.27%) | 17,280,998 |
| 3 Jun 2024 | CNY | 4.1 | 4.1 | 3.9 | 3.94 | 3.94 | -0.15 (-3.67%) | 32,493,212 |
| 31 May 2024 | CNY | 4.06 | 4.12 | 4.06 | 4.09 | 4.09 | +0.03 (+0.74%) | 17,301,575 |
| 30 May 2024 | CNY | 4.1 | 4.16 | 4.03 | 4.06 | 4.06 | -0.08 (-1.93%) | 29,528,698 |
| 29 May 2024 | CNY | 4.28 | 4.31 | 4.11 | 4.14 | 4.14 | -0.22 (-5.05%) | 50,992,934 |
| 28 May 2024 | CNY | 4.22 | 4.44 | 4.16 | 4.36 | 4.36 | +0.13 (+3.07%) | 61,827,825 |
| 27 May 2024 | CNY | 4.19 | 4.24 | 4.12 | 4.23 | 4.23 | +0.08 (+1.93%) | 22,065,708 |
| 24 May 2024 | CNY | 4.1 | 4.22 | 4.1 | 4.15 | 4.15 | +0.01 (+0.24%) | 26,764,508 |
| 23 May 2024 | CNY | 4.24 | 4.26 | 4.11 | 4.14 | 4.14 | -0.14 (-3.27%) | 36,588,820 |
| 22 May 2024 | CNY | 4.23 | 4.31 | 4.21 | 4.28 | 4.28 | +0.03 (+0.71%) | 29,405,900 |
| 21 May 2024 | CNY | 4.33 | 4.35 | 4.2 | 4.25 | 4.25 | -0.08 (-1.85%) | 43,032,827 |
| 20 May 2024 | CNY | 4.28 | 4.38 | 4.28 | 4.33 | 4.33 | -0.06 (-1.37%) | 48,525,559 |
| 17 May 2024 | CNY | 4.49 | 4.59 | 4.31 | 4.39 | 4.39 | -0.02 (-0.45%) | 76,404,109 |
| 16 May 2024 | CNY | 4.6 | 4.68 | 4.36 | 4.41 | 4.41 | -0.31 (-6.57%) | 96,490,362 |
| 15 May 2024 | CNY | 4.88 | 4.98 | 4.6 | 4.72 | 4.72 | -0.21 (-4.26%) | 136,690,941 |
| 14 May 2024 | CNY | 4.57 | 4.93 | 4.47 | 4.93 | 4.93 | +0.45 (+10.04%) | 152,505,577 |
| 13 May 2024 | CNY | 4.79 | 4.85 | 4.4 | 4.48 | 4.48 | -0.18 (-3.86%) | 106,157,632 |
