| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 3.22 | 3.26 | 3.16 | 3.19 | 3.19 | -0.04 (-1.24%) | 49,310,500 |
| 13 Jun 2024 | CNY | 3.31 | 3.33 | 3.22 | 3.23 | 3.23 | -0.09 (-2.71%) | 55,302,018 |
| 12 Jun 2024 | CNY | 3.32 | 3.34 | 3.29 | 3.32 | 3.32 | +0.01 (+0.30%) | 36,235,100 |
| 11 Jun 2024 | CNY | 3.39 | 3.4 | 3.26 | 3.31 | 3.31 | -0.08 (-2.36%) | 66,470,700 |
| 7 Jun 2024 | CNY | 3.3 | 3.4 | 3.29 | 3.39 | 3.39 | +0.09 (+2.73%) | 57,478,703 |
| 6 Jun 2024 | CNY | 3.33 | 3.35 | 3.26 | 3.3 | 3.3 | -0.03 (-0.90%) | 60,476,811 |
| 5 Jun 2024 | CNY | 3.36 | 3.39 | 3.33 | 3.33 | 3.33 | -0.04 (-1.19%) | 31,521,146 |
| 4 Jun 2024 | CNY | 3.31 | 3.38 | 3.31 | 3.37 | 3.37 | +0.05 (+1.51%) | 33,440,400 |
| 3 Jun 2024 | CNY | 3.33 | 3.36 | 3.3 | 3.32 | 3.32 | -0.01 (-0.30%) | 44,087,501 |
| 31 May 2024 | CNY | 3.33 | 3.37 | 3.32 | 3.33 | 3.33 | +0.01 (+0.30%) | 36,842,951 |
| 30 May 2024 | CNY | 3.36 | 3.38 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 41,430,015 |
| 29 May 2024 | CNY | 3.4 | 3.4 | 3.33 | 3.36 | 3.36 | -0.04 (-1.18%) | 59,809,128 |
| 28 May 2024 | CNY | 3.45 | 3.46 | 3.38 | 3.4 | 3.4 | -0.06 (-1.73%) | 48,753,500 |
| 27 May 2024 | CNY | 3.33 | 3.46 | 3.33 | 3.46 | 3.46 | +0.13 (+3.90%) | 81,083,551 |
| 24 May 2024 | CNY | 3.31 | 3.36 | 3.3 | 3.33 | 3.33 | +0.02 (+0.60%) | 48,723,880 |
| 23 May 2024 | CNY | 3.33 | 3.34 | 3.28 | 3.31 | 3.31 | -0.02 (-0.60%) | 59,346,680 |
| 22 May 2024 | CNY | 3.34 | 3.37 | 3.32 | 3.33 | 3.33 | -0.03 (-0.89%) | 41,008,239 |
| 21 May 2024 | CNY | 3.35 | 3.37 | 3.33 | 3.36 | 3.36 | +0.01 (+0.30%) | 49,399,523 |
| 20 May 2024 | CNY | 3.37 | 3.42 | 3.34 | 3.35 | 3.35 | -0.01 (-0.30%) | 72,182,489 |
| 17 May 2024 | CNY | 3.4 | 3.45 | 3.31 | 3.36 | 3.36 | -0.04 (-1.18%) | 68,976,135 |
| 16 May 2024 | CNY | 3.4 | 3.43 | 3.38 | 3.4 | 3.4 | 0.0 (0.0%) | 58,324,370 |
| 15 May 2024 | CNY | 3.47 | 3.5 | 3.39 | 3.4 | 3.4 | -0.08 (-2.30%) | 59,749,750 |
| 14 May 2024 | CNY | 3.44 | 3.51 | 3.42 | 3.48 | 3.48 | +0.03 (+0.87%) | 83,784,560 |
| 13 May 2024 | CNY | 3.35 | 3.48 | 3.27 | 3.45 | 3.45 | +0.1 (+2.99%) | 122,490,207 |
| 10 May 2024 | CNY | 3.41 | 3.44 | 3.34 | 3.35 | 3.35 | -0.07 (-2.05%) | 82,678,496 |
| 9 May 2024 | CNY | 3.33 | 3.44 | 3.31 | 3.42 | 3.42 | +0.08 (+2.40%) | 124,009,190 |
| 8 May 2024 | CNY | 3.37 | 3.39 | 3.3 | 3.34 | 3.34 | -0.05 (-1.47%) | 127,172,104 |
| 7 May 2024 | CNY | 3.6 | 3.6 | 3.36 | 3.39 | 3.39 | -0.2 (-5.57%) | 255,599,003 |
| 6 May 2024 | CNY | 3.51 | 3.59 | 3.51 | 3.59 | 3.59 | +0.33 (+10.12%) | 85,037,317 |
| 30 Apr 2024 | CNY | 3.14 | 3.3 | 3.13 | 3.26 | 3.26 | +0.17 (+5.50%) | 118,279,952 |
