| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 4.17 | 4.19 | 4.1 | 4.18 | 4.18 | +0.01 (+0.24%) | 308,588,929 |
| 17 Jun 2024 | CNY | 4.24 | 4.25 | 4.15 | 4.17 | 4.17 | -0.08 (-1.88%) | 423,514,900 |
| 14 Jun 2024 | CNY | 4.21 | 4.26 | 4.21 | 4.25 | 4.25 | +0.03 (+0.71%) | 363,099,258 |
| 13 Jun 2024 | CNY | 4.16 | 4.23 | 4.15 | 4.22 | 4.22 | +0.06 (+1.44%) | 367,846,299 |
| 12 Jun 2024 | CNY | 4.17 | 4.18 | 4.08 | 4.16 | 4.16 | -0.01 (-0.24%) | 410,313,193 |
| 11 Jun 2024 | CNY | 4.26 | 4.28 | 4.16 | 4.17 | 4.17 | -0.09 (-2.11%) | 532,843,438 |
| 7 Jun 2024 | CNY | 4.24 | 4.27 | 4.22 | 4.26 | 4.26 | -0.17 (-3.84%) | 498,968,556 |
| 6 Jun 2024 | CNY | 4.43 | 4.45 | 4.42 | 4.43 | 4.43 | -0.01 (-0.23%) | 399,856,265 |
| 5 Jun 2024 | CNY | 4.41 | 4.45 | 4.39 | 4.44 | 4.44 | +0.03 (+0.68%) | 331,084,396 |
| 4 Jun 2024 | CNY | 4.41 | 4.43 | 4.4 | 4.41 | 4.41 | 0.0 (0.0%) | 245,781,843 |
| 3 Jun 2024 | CNY | 4.39 | 4.41 | 4.36 | 4.41 | 4.41 | +0.02 (+0.46%) | 320,118,345 |
| 31 May 2024 | CNY | 4.39 | 4.41 | 4.38 | 4.39 | 4.39 | 0.0 (0.0%) | 216,688,761 |
| 30 May 2024 | CNY | 4.43 | 4.46 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 326,976,086 |
| 29 May 2024 | CNY | 4.45 | 4.48 | 4.42 | 4.43 | 4.43 | -0.03 (-0.67%) | 330,722,000 |
| 28 May 2024 | CNY | 4.46 | 4.48 | 4.44 | 4.46 | 4.46 | +0.01 (+0.22%) | 252,308,393 |
| 27 May 2024 | CNY | 4.4 | 4.46 | 4.39 | 4.45 | 4.45 | +0.06 (+1.37%) | 391,169,135 |
| 24 May 2024 | CNY | 4.4 | 4.43 | 4.39 | 4.39 | 4.39 | -0.01 (-0.23%) | 269,536,495 |
| 23 May 2024 | CNY | 4.42 | 4.43 | 4.39 | 4.4 | 4.4 | -0.02 (-0.45%) | 269,649,468 |
| 22 May 2024 | CNY | 4.41 | 4.44 | 4.4 | 4.42 | 4.42 | +0.01 (+0.23%) | 268,460,900 |
| 21 May 2024 | CNY | 4.37 | 4.42 | 4.36 | 4.41 | 4.41 | +0.04 (+0.92%) | 305,281,277 |
| 20 May 2024 | CNY | 4.39 | 4.43 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 379,047,719 |
| 17 May 2024 | CNY | 4.36 | 4.38 | 4.35 | 4.38 | 4.38 | +0.03 (+0.69%) | 293,995,274 |
| 16 May 2024 | CNY | 4.34 | 4.37 | 4.33 | 4.35 | 4.35 | +0.01 (+0.23%) | 273,656,413 |
| 15 May 2024 | CNY | 4.34 | 4.35 | 4.33 | 4.34 | 4.34 | 0.0 (0.0%) | 171,006,580 |
| 14 May 2024 | CNY | 4.38 | 4.38 | 4.34 | 4.34 | 4.34 | -0.04 (-0.91%) | 262,960,886 |
| 13 May 2024 | CNY | 4.37 | 4.39 | 4.34 | 4.38 | 4.38 | +0.01 (+0.23%) | 302,894,385 |
| 10 May 2024 | CNY | 4.37 | 4.4 | 4.36 | 4.37 | 4.37 | -0.01 (-0.23%) | 291,749,476 |
| 9 May 2024 | CNY | 4.43 | 4.43 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 390,411,529 |
| 8 May 2024 | CNY | 4.38 | 4.44 | 4.37 | 4.43 | 4.43 | +0.05 (+1.14%) | 388,237,247 |
| 7 May 2024 | CNY | 4.34 | 4.39 | 4.31 | 4.38 | 4.38 | +0.03 (+0.69%) | 418,324,720 |
