| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.5 | 3.63 | 3.48 | 3.62 | 3.62 | +0.09 (+2.55%) | 9,226,234 |
| 25 Jun 2024 | CNY | 3.53 | 3.57 | 3.5 | 3.53 | 3.53 | 0.0 (0.0%) | 8,944,759 |
| 24 Jun 2024 | CNY | 3.65 | 3.65 | 3.5 | 3.53 | 3.53 | -0.14 (-3.81%) | 12,785,860 |
| 21 Jun 2024 | CNY | 3.7 | 3.73 | 3.66 | 3.67 | 3.67 | -0.04 (-1.08%) | 6,733,697 |
| 20 Jun 2024 | CNY | 3.85 | 3.86 | 3.7 | 3.71 | 3.71 | -0.16 (-4.13%) | 13,439,055 |
| 19 Jun 2024 | CNY | 3.88 | 3.93 | 3.85 | 3.87 | 3.87 | -0.02 (-0.51%) | 11,417,500 |
| 18 Jun 2024 | CNY | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | +0.05 (+1.30%) | 7,203,900 |
| 17 Jun 2024 | CNY | 3.84 | 3.91 | 3.82 | 3.84 | 3.84 | -0.01 (-0.26%) | 9,271,245 |
| 14 Jun 2024 | CNY | 3.78 | 3.86 | 3.75 | 3.85 | 3.85 | +0.05 (+1.32%) | 10,125,070 |
| 13 Jun 2024 | CNY | 3.83 | 3.87 | 3.79 | 3.8 | 3.8 | -0.04 (-1.04%) | 9,146,388 |
| 12 Jun 2024 | CNY | 3.79 | 3.84 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 7,760,484 |
| 11 Jun 2024 | CNY | 3.82 | 3.84 | 3.73 | 3.8 | 3.8 | 0.0 (0.0%) | 9,559,328 |
| 7 Jun 2024 | CNY | 3.77 | 3.83 | 3.73 | 3.8 | 3.8 | +0.05 (+1.33%) | 9,505,780 |
| 6 Jun 2024 | CNY | 3.87 | 3.91 | 3.71 | 3.75 | 3.75 | -0.15 (-3.85%) | 16,700,950 |
| 5 Jun 2024 | CNY | 3.99 | 4 | 3.88 | 3.9 | 3.9 | -0.12 (-2.99%) | 12,309,500 |
| 4 Jun 2024 | CNY | 4 | 4.03 | 3.91 | 4.02 | 4.02 | 0.0 (0.0%) | 11,975,413 |
| 3 Jun 2024 | CNY | 4.13 | 4.14 | 3.99 | 4.02 | 4.02 | -0.13 (-3.13%) | 15,155,025 |
| 31 May 2024 | CNY | 4.09 | 4.18 | 4.08 | 4.15 | 4.15 | +0.07 (+1.72%) | 10,837,339 |
| 30 May 2024 | CNY | 4.15 | 4.16 | 4.05 | 4.08 | 4.08 | -0.07 (-1.69%) | 14,739,285 |
| 29 May 2024 | CNY | 4.21 | 4.25 | 4.13 | 4.15 | 4.15 | -0.08 (-1.89%) | 13,969,047 |
| 28 May 2024 | CNY | 4.22 | 4.28 | 4.19 | 4.23 | 4.23 | +0.01 (+0.24%) | 14,771,859 |
| 27 May 2024 | CNY | 4.18 | 4.23 | 4.12 | 4.22 | 4.22 | +0.03 (+0.72%) | 12,564,805 |
| 24 May 2024 | CNY | 4.18 | 4.28 | 4.18 | 4.19 | 4.19 | +0.01 (+0.24%) | 17,257,100 |
| 23 May 2024 | CNY | 4.32 | 4.33 | 4.17 | 4.18 | 4.18 | -0.15 (-3.46%) | 22,141,939 |
| 22 May 2024 | CNY | 4.31 | 4.35 | 4.29 | 4.33 | 4.33 | 0.0 (0.0%) | 15,142,871 |
| 21 May 2024 | CNY | 4.35 | 4.39 | 4.3 | 4.33 | 4.33 | -0.07 (-1.59%) | 18,150,584 |
| 20 May 2024 | CNY | 4.44 | 4.46 | 4.35 | 4.4 | 4.4 | -0.1 (-2.22%) | 37,606,725 |
| 17 May 2024 | CNY | 4.27 | 4.63 | 4.25 | 4.5 | 4.5 | +0.24 (+5.63%) | 57,676,521 |
| 16 May 2024 | CNY | 4.33 | 4.38 | 4.25 | 4.26 | 4.26 | -0.03 (-0.70%) | 13,895,367 |
| 15 May 2024 | CNY | 4.33 | 4.39 | 4.27 | 4.29 | 4.29 | -0.07 (-1.61%) | 12,893,093 |
