| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Jun 2024 | CNY | 3.81 | 3.97 | 3.77 | 3.95 | 3.95 | +0.14 (+3.67%) | 16,752,715 |
| 17 Jun 2024 | CNY | 3.96 | 3.97 | 3.79 | 3.81 | 3.81 | -0.15 (-3.79%) | 26,606,590 |
| 14 Jun 2024 | CNY | 3.87 | 4.01 | 3.82 | 3.96 | 3.96 | -0.01 (-0.25%) | 26,213,414 |
| 13 Jun 2024 | CNY | 4 | 4.03 | 3.94 | 3.97 | 3.97 | -0.05 (-1.24%) | 10,797,460 |
| 12 Jun 2024 | CNY | 3.95 | 4.08 | 3.91 | 4.02 | 4.02 | +0.07 (+1.77%) | 20,855,672 |
| 11 Jun 2024 | CNY | 4.04 | 4.06 | 3.93 | 3.95 | 3.95 | -0.1 (-2.47%) | 19,810,164 |
| 7 Jun 2024 | CNY | 4.05 | 4.07 | 3.88 | 4.05 | 4.05 | +0.03 (+0.75%) | 31,545,916 |
| 6 Jun 2024 | CNY | 4.07 | 4.13 | 3.99 | 4.02 | 4.02 | -0.05 (-1.23%) | 36,429,156 |
| 5 Jun 2024 | CNY | 3.94 | 4.2 | 3.91 | 4.07 | 4.07 | +0.12 (+3.04%) | 59,492,657 |
| 4 Jun 2024 | CNY | 3.82 | 3.95 | 3.73 | 3.95 | 3.95 | +0.12 (+3.13%) | 23,165,406 |
| 3 Jun 2024 | CNY | 3.87 | 3.9 | 3.75 | 3.83 | 3.83 | +0.05 (+1.32%) | 22,583,424 |
| 31 May 2024 | CNY | 3.62 | 3.92 | 3.6 | 3.78 | 3.78 | +0.16 (+4.42%) | 35,639,006 |
| 30 May 2024 | CNY | 3.71 | 3.71 | 3.59 | 3.62 | 3.62 | -0.05 (-1.36%) | 17,208,180 |
| 29 May 2024 | CNY | 3.69 | 3.73 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 13,147,980 |
| 28 May 2024 | CNY | 3.85 | 3.85 | 3.69 | 3.7 | 3.7 | -0.13 (-3.39%) | 22,390,385 |
| 27 May 2024 | CNY | 3.99 | 4.01 | 3.75 | 3.83 | 3.83 | -0.13 (-3.28%) | 24,024,212 |
| 24 May 2024 | CNY | 4.12 | 4.17 | 3.95 | 3.96 | 3.96 | -0.13 (-3.18%) | 20,426,279 |
| 23 May 2024 | CNY | 4.26 | 4.26 | 4.08 | 4.09 | 4.09 | -0.17 (-3.99%) | 24,164,208 |
| 22 May 2024 | CNY | 4.17 | 4.35 | 4.17 | 4.26 | 4.26 | +0.09 (+2.16%) | 42,961,758 |
| 21 May 2024 | CNY | 4.22 | 4.24 | 4.11 | 4.17 | 4.17 | -0.07 (-1.65%) | 23,284,176 |
| 20 May 2024 | CNY | 4.08 | 4.25 | 4.07 | 4.24 | 4.24 | +0.16 (+3.92%) | 60,697,036 |
| 17 May 2024 | CNY | 3.85 | 4.12 | 3.85 | 4.08 | 4.08 | +0.22 (+5.70%) | 63,950,510 |
| 16 May 2024 | CNY | 3.91 | 3.92 | 3.82 | 3.86 | 3.86 | -0.03 (-0.77%) | 14,467,164 |
| 15 May 2024 | CNY | 3.91 | 3.95 | 3.86 | 3.89 | 3.89 | -0.02 (-0.51%) | 14,010,824 |
| 14 May 2024 | CNY | 3.78 | 3.94 | 3.78 | 3.91 | 3.91 | +0.09 (+2.36%) | 18,349,266 |
| 13 May 2024 | CNY | 3.82 | 3.89 | 3.74 | 3.82 | 3.82 | 0.0 (0.0%) | 21,016,184 |
| 10 May 2024 | CNY | 3.87 | 3.97 | 3.8 | 3.82 | 3.82 | -0.03 (-0.78%) | 19,840,408 |
| 9 May 2024 | CNY | 3.9 | 4.05 | 3.82 | 3.85 | 3.85 | -0.08 (-2.04%) | 48,594,306 |
| 8 May 2024 | CNY | 3.8 | 3.96 | 3.75 | 3.93 | 3.93 | +0.15 (+3.97%) | 36,146,047 |
| 7 May 2024 | CNY | 3.79 | 3.83 | 3.69 | 3.78 | 3.78 | +0.03 (+0.80%) | 25,871,050 |
