| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | CNY | 3.36 | 3.39 | 3.28 | 3.29 | 3.29 | -0.1 (-2.95%) | 26,347,930 |
| 26 Jun 2024 | CNY | 3.33 | 3.39 | 3.29 | 3.39 | 3.39 | +0.06 (+1.80%) | 30,653,110 |
| 25 Jun 2024 | CNY | 3.38 | 3.39 | 3.31 | 3.33 | 3.33 | -0.04 (-1.19%) | 32,464,980 |
| 24 Jun 2024 | CNY | 3.42 | 3.48 | 3.34 | 3.37 | 3.37 | -0.05 (-1.46%) | 43,741,550 |
| 21 Jun 2024 | CNY | 3.37 | 3.45 | 3.37 | 3.42 | 3.42 | +0.03 (+0.88%) | 21,978,940 |
| 20 Jun 2024 | CNY | 3.44 | 3.47 | 3.38 | 3.39 | 3.39 | -0.09 (-2.59%) | 30,554,890 |
| 19 Jun 2024 | CNY | 3.56 | 3.57 | 3.47 | 3.48 | 3.48 | -0.06 (-1.69%) | 29,298,710 |
| 18 Jun 2024 | CNY | 3.57 | 3.58 | 3.47 | 3.54 | 3.54 | -0.03 (-0.84%) | 37,406,991 |
| 17 Jun 2024 | CNY | 3.65 | 3.7 | 3.56 | 3.57 | 3.57 | -0.11 (-2.99%) | 44,878,990 |
| 14 Jun 2024 | CNY | 3.63 | 3.76 | 3.6 | 3.68 | 3.68 | +0.05 (+1.38%) | 59,537,581 |
| 13 Jun 2024 | CNY | 3.63 | 3.7 | 3.59 | 3.63 | 3.63 | -0.02 (-0.55%) | 43,333,011 |
| 12 Jun 2024 | CNY | 3.56 | 3.66 | 3.54 | 3.65 | 3.65 | +0.07 (+1.96%) | 44,351,910 |
| 11 Jun 2024 | CNY | 3.6 | 3.63 | 3.53 | 3.58 | 3.58 | -0.05 (-1.38%) | 37,710,430 |
| 7 Jun 2024 | CNY | 3.63 | 3.67 | 3.54 | 3.63 | 3.63 | +0.03 (+0.83%) | 48,593,220 |
| 6 Jun 2024 | CNY | 3.75 | 3.76 | 3.59 | 3.6 | 3.6 | -0.13 (-3.49%) | 60,273,740 |
| 5 Jun 2024 | CNY | 3.76 | 3.94 | 3.72 | 3.73 | 3.73 | -0.09 (-2.36%) | 63,365,320 |
| 4 Jun 2024 | CNY | 3.69 | 3.83 | 3.64 | 3.82 | 3.82 | +0.12 (+3.24%) | 72,656,950 |
| 3 Jun 2024 | CNY | 3.84 | 3.84 | 3.64 | 3.7 | 3.7 | -0.16 (-4.15%) | 75,366,061 |
| 31 May 2024 | CNY | 3.88 | 3.95 | 3.83 | 3.86 | 3.86 | -0.1 (-2.53%) | 75,988,665 |
| 30 May 2024 | CNY | 4.2 | 4.21 | 3.94 | 3.96 | 3.96 | -0.3 (-7.04%) | 124,525,114 |
| 29 May 2024 | CNY | 4.3 | 4.31 | 4.19 | 4.26 | 4.26 | -0.18 (-4.05%) | 99,477,151 |
| 28 May 2024 | CNY | 4.26 | 4.55 | 4.16 | 4.44 | 4.44 | +0.02 (+0.45%) | 159,545,794 |
| 27 May 2024 | CNY | 4.5 | 4.73 | 4.33 | 4.42 | 4.42 | -0.08 (-1.78%) | 192,570,932 |
| 24 May 2024 | CNY | 4.25 | 4.68 | 4.21 | 4.5 | 4.5 | +0.25 (+5.88%) | 233,560,687 |
| 23 May 2024 | CNY | 4.38 | 4.45 | 4.16 | 4.25 | 4.25 | -0.24 (-5.35%) | 126,494,086 |
| 22 May 2024 | CNY | 4.15 | 4.62 | 4.13 | 4.49 | 4.49 | +0.28 (+6.65%) | 211,270,346 |
| 21 May 2024 | CNY | 4.3 | 4.42 | 4.16 | 4.21 | 4.21 | +0.04 (+0.96%) | 211,720,359 |
| 20 May 2024 | CNY | 3.81 | 4.17 | 3.81 | 4.17 | 4.17 | +0.38 (+10.03%) | 96,392,665 |
| 17 May 2024 | CNY | 3.73 | 3.87 | 3.72 | 3.79 | 3.79 | +0.05 (+1.34%) | 57,620,090 |
| 16 May 2024 | CNY | 3.8 | 3.82 | 3.72 | 3.74 | 3.74 | -0.04 (-1.06%) | 45,890,416 |
