| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 4.3 | 4.38 | 4.29 | 4.37 | 4.37 | +0.09 (+2.10%) | 124,737,098 |
| 27 Jun 2024 | CNY | 4.3 | 4.32 | 4.27 | 4.28 | 4.28 | -0.04 (-0.93%) | 76,070,127 |
| 26 Jun 2024 | CNY | 4.28 | 4.33 | 4.23 | 4.32 | 4.32 | +0.03 (+0.70%) | 82,465,728 |
| 25 Jun 2024 | CNY | 4.33 | 4.34 | 4.27 | 4.29 | 4.29 | -0.04 (-0.92%) | 93,005,356 |
| 24 Jun 2024 | CNY | 4.3 | 4.37 | 4.28 | 4.33 | 4.33 | +0.02 (+0.46%) | 125,396,140 |
| 21 Jun 2024 | CNY | 4.3 | 4.35 | 4.28 | 4.31 | 4.31 | 0.0 (0.0%) | 120,295,641 |
| 20 Jun 2024 | CNY | 4.42 | 4.43 | 4.3 | 4.31 | 4.31 | -0.12 (-2.71%) | 183,335,808 |
| 19 Jun 2024 | CNY | 4.52 | 4.53 | 4.41 | 4.43 | 4.43 | -0.1 (-2.21%) | 162,203,974 |
| 18 Jun 2024 | CNY | 4.62 | 4.63 | 4.51 | 4.53 | 4.53 | -0.09 (-1.95%) | 204,058,364 |
| 17 Jun 2024 | CNY | 4.64 | 4.71 | 4.58 | 4.62 | 4.62 | -0.08 (-1.70%) | 185,474,547 |
| 14 Jun 2024 | CNY | 4.66 | 4.7 | 4.61 | 4.7 | 4.7 | +0.02 (+0.43%) | 253,699,865 |
| 13 Jun 2024 | CNY | 4.61 | 4.68 | 4.59 | 4.68 | 4.68 | +0.06 (+1.30%) | 126,152,933 |
| 12 Jun 2024 | CNY | 4.7 | 4.7 | 4.62 | 4.62 | 4.62 | -0.09 (-1.91%) | 128,308,056 |
| 11 Jun 2024 | CNY | 4.69 | 4.76 | 4.68 | 4.71 | 4.71 | +0.03 (+0.64%) | 195,073,010 |
| 7 Jun 2024 | CNY | 4.58 | 4.7 | 4.55 | 4.68 | 4.68 | +0.1 (+2.18%) | 171,072,442 |
| 6 Jun 2024 | CNY | 4.63 | 4.63 | 4.56 | 4.58 | 4.58 | -0.05 (-1.08%) | 115,997,203 |
| 5 Jun 2024 | CNY | 4.63 | 4.65 | 4.61 | 4.63 | 4.63 | -0.02 (-0.43%) | 77,529,847 |
| 4 Jun 2024 | CNY | 4.63 | 4.67 | 4.61 | 4.65 | 4.65 | +0.02 (+0.43%) | 100,642,012 |
| 3 Jun 2024 | CNY | 4.65 | 4.71 | 4.61 | 4.63 | 4.63 | -0.04 (-0.86%) | 122,298,136 |
| 31 May 2024 | CNY | 4.76 | 4.77 | 4.66 | 4.67 | 4.67 | -0.09 (-1.89%) | 135,415,289 |
| 30 May 2024 | CNY | 4.75 | 4.83 | 4.75 | 4.76 | 4.76 | +0.02 (+0.42%) | 165,586,413 |
| 29 May 2024 | CNY | 4.75 | 4.79 | 4.67 | 4.74 | 4.74 | -0.01 (-0.21%) | 124,994,646 |
| 28 May 2024 | CNY | 4.65 | 4.8 | 4.64 | 4.75 | 4.75 | +0.09 (+1.93%) | 204,602,367 |
| 27 May 2024 | CNY | 4.65 | 4.68 | 4.62 | 4.66 | 4.66 | +0.02 (+0.43%) | 104,118,126 |
| 24 May 2024 | CNY | 4.59 | 4.68 | 4.58 | 4.64 | 4.64 | +0.04 (+0.87%) | 123,506,234 |
| 23 May 2024 | CNY | 4.66 | 4.66 | 4.58 | 4.6 | 4.6 | -0.05 (-1.08%) | 101,901,592 |
| 22 May 2024 | CNY | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | +0.01 (+0.22%) | 61,036,959 |
| 21 May 2024 | CNY | 4.67 | 4.67 | 4.63 | 4.64 | 4.64 | -0.03 (-0.64%) | 72,992,792 |
| 20 May 2024 | CNY | 4.66 | 4.69 | 4.64 | 4.67 | 4.67 | +0.01 (+0.21%) | 87,448,163 |
| 17 May 2024 | CNY | 4.64 | 4.68 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 92,867,392 |
