| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | CNY | 4.97 | 5.06 | 4.91 | 5.02 | 5.02 | -0.22 (-4.20%) | 92,405,256 |
| 27 Jun 2024 | CNY | 5.15 | 5.27 | 5.13 | 5.24 | 5.24 | +0.09 (+1.75%) | 94,390,887 |
| 26 Jun 2024 | CNY | 5.05 | 5.18 | 5.04 | 5.15 | 5.15 | +0.09 (+1.78%) | 78,309,170 |
| 25 Jun 2024 | CNY | 4.98 | 5.09 | 4.95 | 5.06 | 5.06 | +0.09 (+1.81%) | 71,310,118 |
| 24 Jun 2024 | CNY | 4.97 | 5 | 4.92 | 4.97 | 4.97 | 0.0 (0.0%) | 42,550,446 |
| 21 Jun 2024 | CNY | 5.01 | 5.04 | 4.96 | 4.97 | 4.97 | -0.06 (-1.19%) | 40,368,082 |
| 20 Jun 2024 | CNY | 5.01 | 5.06 | 4.92 | 5.03 | 5.03 | +0.03 (+0.60%) | 72,792,979 |
| 19 Jun 2024 | CNY | 4.9 | 5.03 | 4.89 | 5 | 5 | +0.1 (+2.04%) | 63,703,758 |
| 18 Jun 2024 | CNY | 4.84 | 4.92 | 4.79 | 4.9 | 4.9 | +0.06 (+1.24%) | 48,928,262 |
| 17 Jun 2024 | CNY | 4.92 | 4.96 | 4.8 | 4.84 | 4.84 | -0.09 (-1.83%) | 70,565,034 |
| 14 Jun 2024 | CNY | 4.9 | 4.97 | 4.87 | 4.93 | 4.93 | 0.0 (0.0%) | 62,630,771 |
| 13 Jun 2024 | CNY | 5.08 | 5.1 | 4.87 | 4.93 | 4.93 | -0.15 (-2.95%) | 86,509,186 |
| 12 Jun 2024 | CNY | 5.03 | 5.1 | 4.94 | 5.08 | 5.08 | +0.05 (+0.99%) | 88,356,600 |
| 11 Jun 2024 | CNY | 5.01 | 5.06 | 4.97 | 5.03 | 5.03 | 0.0 (0.0%) | 79,602,358 |
| 7 Jun 2024 | CNY | 5.01 | 5.04 | 4.97 | 5.03 | 5.03 | +0.02 (+0.40%) | 43,411,000 |
| 6 Jun 2024 | CNY | 5 | 5.06 | 4.96 | 5.01 | 5.01 | 0.0 (0.0%) | 50,349,242 |
| 5 Jun 2024 | CNY | 5.06 | 5.08 | 5 | 5.01 | 5.01 | -0.05 (-0.99%) | 50,953,034 |
| 4 Jun 2024 | CNY | 5.03 | 5.07 | 5 | 5.06 | 5.06 | +0.03 (+0.60%) | 46,060,700 |
| 3 Jun 2024 | CNY | 5.19 | 5.19 | 4.97 | 5.03 | 5.03 | -0.13 (-2.52%) | 124,638,403 |
| 31 May 2024 | CNY | 5.03 | 5.18 | 5.03 | 5.16 | 5.16 | +0.14 (+2.79%) | 99,305,144 |
| 30 May 2024 | CNY | 5.04 | 5.1 | 5 | 5.02 | 5.02 | -0.03 (-0.59%) | 51,165,780 |
| 29 May 2024 | CNY | 5.05 | 5.11 | 5.02 | 5.05 | 5.05 | -0.01 (-0.20%) | 45,415,761 |
| 28 May 2024 | CNY | 5.08 | 5.12 | 5.02 | 5.06 | 5.06 | -0.02 (-0.39%) | 48,175,523 |
| 27 May 2024 | CNY | 5.03 | 5.12 | 5.03 | 5.08 | 5.08 | +0.03 (+0.59%) | 60,384,010 |
| 24 May 2024 | CNY | 5.03 | 5.13 | 5.02 | 5.05 | 5.05 | 0.0 (0.0%) | 66,056,480 |
| 23 May 2024 | CNY | 5.04 | 5.09 | 4.99 | 5.05 | 5.05 | +0.04 (+0.80%) | 86,805,419 |
| 22 May 2024 | CNY | 4.93 | 5.04 | 4.91 | 5.01 | 5.01 | +0.09 (+1.83%) | 91,107,581 |
| 21 May 2024 | CNY | 4.83 | 4.93 | 4.81 | 4.92 | 4.92 | +0.1 (+2.07%) | 71,536,196 |
| 20 May 2024 | CNY | 4.87 | 4.9 | 4.8 | 4.82 | 4.82 | -0.05 (-1.03%) | 68,663,901 |
| 17 May 2024 | CNY | 4.83 | 4.88 | 4.81 | 4.87 | 4.87 | +0.03 (+0.62%) | 55,614,501 |
