| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 3.27 | 3.32 | 3.26 | 3.3 | 3.3 | +0.02 (+0.61%) | 20,622,811 |
| 13 Jun 2024 | CNY | 3.34 | 3.35 | 3.27 | 3.28 | 3.28 | -0.05 (-1.50%) | 19,891,860 |
| 12 Jun 2024 | CNY | 3.35 | 3.36 | 3.3 | 3.33 | 3.33 | -0.02 (-0.60%) | 18,552,000 |
| 11 Jun 2024 | CNY | 3.4 | 3.41 | 3.35 | 3.35 | 3.35 | -0.06 (-1.76%) | 19,515,538 |
| 7 Jun 2024 | CNY | 3.4 | 3.43 | 3.36 | 3.41 | 3.41 | +0.01 (+0.29%) | 27,451,929 |
| 6 Jun 2024 | CNY | 3.43 | 3.45 | 3.38 | 3.4 | 3.4 | -0.04 (-1.16%) | 23,843,756 |
| 5 Jun 2024 | CNY | 3.51 | 3.52 | 3.43 | 3.44 | 3.44 | -0.07 (-1.99%) | 20,890,129 |
| 4 Jun 2024 | CNY | 3.49 | 3.52 | 3.46 | 3.51 | 3.51 | +0.02 (+0.57%) | 18,155,703 |
| 3 Jun 2024 | CNY | 3.57 | 3.57 | 3.47 | 3.49 | 3.49 | -0.08 (-2.24%) | 30,128,878 |
| 31 May 2024 | CNY | 3.56 | 3.59 | 3.55 | 3.57 | 3.57 | +0.01 (+0.28%) | 17,763,167 |
| 30 May 2024 | CNY | 3.61 | 3.64 | 3.55 | 3.56 | 3.56 | -0.07 (-1.93%) | 27,702,704 |
| 29 May 2024 | CNY | 3.62 | 3.66 | 3.6 | 3.63 | 3.63 | 0.0 (0.0%) | 23,223,563 |
| 28 May 2024 | CNY | 3.68 | 3.7 | 3.61 | 3.63 | 3.63 | -0.05 (-1.36%) | 26,973,147 |
| 27 May 2024 | CNY | 3.66 | 3.68 | 3.63 | 3.68 | 3.68 | +0.04 (+1.10%) | 26,606,537 |
| 24 May 2024 | CNY | 3.66 | 3.7 | 3.63 | 3.64 | 3.64 | -0.03 (-0.82%) | 26,524,993 |
| 23 May 2024 | CNY | 3.72 | 3.72 | 3.65 | 3.67 | 3.67 | -0.05 (-1.34%) | 35,741,258 |
| 22 May 2024 | CNY | 3.69 | 3.76 | 3.67 | 3.72 | 3.72 | +0.03 (+0.81%) | 38,946,547 |
| 21 May 2024 | CNY | 3.65 | 3.7 | 3.63 | 3.69 | 3.69 | +0.02 (+0.54%) | 32,369,816 |
| 20 May 2024 | CNY | 3.7 | 3.72 | 3.63 | 3.67 | 3.67 | -0.02 (-0.54%) | 36,963,451 |
| 17 May 2024 | CNY | 3.64 | 3.69 | 3.61 | 3.69 | 3.69 | +0.07 (+1.93%) | 37,808,451 |
| 16 May 2024 | CNY | 3.58 | 3.67 | 3.57 | 3.62 | 3.62 | +0.03 (+0.84%) | 45,059,363 |
| 15 May 2024 | CNY | 3.56 | 3.61 | 3.53 | 3.59 | 3.59 | +0.03 (+0.84%) | 29,448,408 |
| 14 May 2024 | CNY | 3.58 | 3.62 | 3.55 | 3.56 | 3.56 | -0.02 (-0.56%) | 27,861,822 |
| 13 May 2024 | CNY | 3.57 | 3.59 | 3.52 | 3.58 | 3.58 | +0.01 (+0.28%) | 25,100,373 |
| 10 May 2024 | CNY | 3.56 | 3.59 | 3.54 | 3.57 | 3.57 | +0.02 (+0.56%) | 23,769,571 |
| 9 May 2024 | CNY | 3.52 | 3.57 | 3.52 | 3.55 | 3.55 | +0.02 (+0.57%) | 19,937,196 |
| 8 May 2024 | CNY | 3.55 | 3.57 | 3.52 | 3.53 | 3.53 | -0.03 (-0.84%) | 19,961,400 |
| 7 May 2024 | CNY | 3.58 | 3.59 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 19,675,857 |
| 6 May 2024 | CNY | 3.59 | 3.61 | 3.56 | 3.58 | 3.58 | 0.0 (0.0%) | 28,920,248 |
| 30 Apr 2024 | CNY | 3.58 | 3.6 | 3.53 | 3.58 | 3.58 | -0.03 (-0.83%) | 33,627,631 |
