| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Jun 2024 | CNY | 5.12 | 5.26 | 5.11 | 5.24 | 5.24 | +0.12 (+2.34%) | 16,670,939 |
| 20 Jun 2024 | CNY | 5.18 | 5.19 | 5.11 | 5.12 | 5.12 | -0.03 (-0.58%) | 8,195,060 |
| 19 Jun 2024 | CNY | 5.18 | 5.24 | 5.15 | 5.15 | 5.15 | -0.02 (-0.39%) | 9,246,141 |
| 18 Jun 2024 | CNY | 5.29 | 5.29 | 5.15 | 5.17 | 5.17 | -0.31 (-5.66%) | 18,047,207 |
| 17 Jun 2024 | CNY | 5.53 | 5.6 | 5.45 | 5.48 | 5.48 | -0.07 (-1.26%) | 21,482,726 |
| 14 Jun 2024 | CNY | 5.55 | 5.65 | 5.53 | 5.55 | 5.55 | +0.01 (+0.18%) | 27,682,402 |
| 13 Jun 2024 | CNY | 5.54 | 5.57 | 5.51 | 5.54 | 5.54 | -0.02 (-0.36%) | 11,458,400 |
| 12 Jun 2024 | CNY | 5.55 | 5.58 | 5.5 | 5.56 | 5.56 | +0.02 (+0.36%) | 8,808,510 |
| 11 Jun 2024 | CNY | 5.51 | 5.57 | 5.45 | 5.54 | 5.54 | +0.03 (+0.54%) | 11,032,601 |
| 7 Jun 2024 | CNY | 5.42 | 5.52 | 5.42 | 5.51 | 5.51 | +0.11 (+2.04%) | 11,165,890 |
| 6 Jun 2024 | CNY | 5.42 | 5.48 | 5.37 | 5.4 | 5.4 | -0.04 (-0.74%) | 13,365,100 |
| 5 Jun 2024 | CNY | 5.52 | 5.55 | 5.43 | 5.44 | 5.44 | -0.08 (-1.45%) | 11,887,646 |
| 4 Jun 2024 | CNY | 5.55 | 5.55 | 5.47 | 5.52 | 5.52 | -0.04 (-0.72%) | 12,454,609 |
| 3 Jun 2024 | CNY | 5.58 | 5.61 | 5.52 | 5.56 | 5.56 | -0.03 (-0.54%) | 12,228,918 |
| 31 May 2024 | CNY | 5.64 | 5.66 | 5.59 | 5.59 | 5.59 | -0.02 (-0.36%) | 8,757,300 |
| 30 May 2024 | CNY | 5.64 | 5.68 | 5.6 | 5.61 | 5.61 | -0.03 (-0.53%) | 12,909,603 |
| 29 May 2024 | CNY | 5.62 | 5.67 | 5.59 | 5.64 | 5.64 | 0.0 (0.0%) | 12,202,610 |
| 28 May 2024 | CNY | 5.6 | 5.65 | 5.57 | 5.64 | 5.64 | +0.04 (+0.71%) | 16,910,001 |
| 27 May 2024 | CNY | 5.53 | 5.62 | 5.53 | 5.6 | 5.6 | +0.07 (+1.27%) | 13,781,898 |
| 24 May 2024 | CNY | 5.5 | 5.6 | 5.49 | 5.53 | 5.53 | +0.03 (+0.55%) | 10,221,544 |
| 23 May 2024 | CNY | 5.6 | 5.61 | 5.48 | 5.5 | 5.5 | -0.1 (-1.79%) | 12,558,501 |
| 22 May 2024 | CNY | 5.58 | 5.63 | 5.56 | 5.6 | 5.6 | +0.03 (+0.54%) | 11,674,147 |
| 21 May 2024 | CNY | 5.59 | 5.6 | 5.55 | 5.57 | 5.57 | -0.02 (-0.36%) | 6,927,160 |
| 20 May 2024 | CNY | 5.56 | 5.61 | 5.55 | 5.59 | 5.59 | +0.03 (+0.54%) | 12,247,308 |
| 17 May 2024 | CNY | 5.5 | 5.56 | 5.49 | 5.56 | 5.56 | +0.07 (+1.28%) | 8,073,397 |
| 16 May 2024 | CNY | 5.51 | 5.53 | 5.48 | 5.49 | 5.49 | -0.01 (-0.18%) | 7,809,013 |
| 15 May 2024 | CNY | 5.51 | 5.55 | 5.49 | 5.5 | 5.5 | -0.02 (-0.36%) | 6,961,701 |
| 14 May 2024 | CNY | 5.55 | 5.56 | 5.52 | 5.52 | 5.52 | -0.04 (-0.72%) | 7,278,950 |
| 13 May 2024 | CNY | 5.54 | 5.57 | 5.49 | 5.56 | 5.56 | 0.0 (0.0%) | 8,912,142 |
| 10 May 2024 | CNY | 5.56 | 5.59 | 5.54 | 5.56 | 5.56 | -0.01 (-0.18%) | 8,854,959 |
