| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 3.69 | 3.73 | 3.66 | 3.69 | 3.69 | +0.01 (+0.27%) | 23,314,725 |
| 24 Jun 2024 | CNY | 3.79 | 3.79 | 3.66 | 3.68 | 3.68 | -0.11 (-2.90%) | 34,362,128 |
| 21 Jun 2024 | CNY | 3.81 | 3.84 | 3.79 | 3.79 | 3.79 | -0.04 (-1.04%) | 21,730,359 |
| 20 Jun 2024 | CNY | 3.83 | 3.85 | 3.79 | 3.83 | 3.83 | -0.01 (-0.26%) | 32,072,700 |
| 19 Jun 2024 | CNY | 3.89 | 3.91 | 3.84 | 3.84 | 3.84 | -0.06 (-1.54%) | 24,141,338 |
| 18 Jun 2024 | CNY | 3.84 | 3.9 | 3.82 | 3.9 | 3.9 | +0.07 (+1.83%) | 25,079,001 |
| 17 Jun 2024 | CNY | 3.82 | 3.87 | 3.8 | 3.83 | 3.83 | +0.01 (+0.26%) | 24,036,542 |
| 14 Jun 2024 | CNY | 3.83 | 3.86 | 3.8 | 3.82 | 3.82 | -0.01 (-0.26%) | 23,525,393 |
| 13 Jun 2024 | CNY | 3.86 | 3.87 | 3.81 | 3.83 | 3.83 | -0.02 (-0.52%) | 23,419,203 |
| 12 Jun 2024 | CNY | 3.87 | 3.88 | 3.83 | 3.85 | 3.85 | -0.01 (-0.26%) | 26,523,200 |
| 11 Jun 2024 | CNY | 3.86 | 3.89 | 3.84 | 3.86 | 3.86 | -0.02 (-0.52%) | 22,853,062 |
| 7 Jun 2024 | CNY | 3.84 | 3.9 | 3.84 | 3.88 | 3.88 | +0.05 (+1.31%) | 29,365,016 |
| 6 Jun 2024 | CNY | 3.9 | 3.93 | 3.82 | 3.83 | 3.83 | -0.08 (-2.05%) | 51,928,766 |
| 5 Jun 2024 | CNY | 3.98 | 3.98 | 3.9 | 3.91 | 3.91 | -0.07 (-1.76%) | 37,472,000 |
| 4 Jun 2024 | CNY | 3.92 | 3.99 | 3.9 | 3.98 | 3.98 | +0.06 (+1.53%) | 56,214,495 |
| 3 Jun 2024 | CNY | 4.2 | 4.21 | 3.88 | 3.92 | 3.92 | -0.29 (-6.89%) | 131,120,167 |
| 31 May 2024 | CNY | 4.26 | 4.29 | 4.21 | 4.21 | 4.21 | -0.05 (-1.17%) | 36,174,792 |
| 30 May 2024 | CNY | 4.28 | 4.33 | 4.25 | 4.26 | 4.26 | -0.01 (-0.23%) | 18,845,700 |
| 29 May 2024 | CNY | 4.32 | 4.32 | 4.27 | 4.27 | 4.27 | -0.05 (-1.16%) | 16,327,100 |
| 28 May 2024 | CNY | 4.31 | 4.35 | 4.3 | 4.32 | 4.32 | 0.0 (0.0%) | 21,581,601 |
| 27 May 2024 | CNY | 4.25 | 4.32 | 4.22 | 4.32 | 4.32 | +0.07 (+1.65%) | 23,636,301 |
| 24 May 2024 | CNY | 4.2 | 4.29 | 4.2 | 4.25 | 4.25 | +0.04 (+0.95%) | 27,724,027 |
| 23 May 2024 | CNY | 4.27 | 4.3 | 4.2 | 4.21 | 4.21 | -0.07 (-1.64%) | 30,313,440 |
| 22 May 2024 | CNY | 4.28 | 4.32 | 4.27 | 4.28 | 4.28 | -0.01 (-0.23%) | 15,772,610 |
| 21 May 2024 | CNY | 4.35 | 4.35 | 4.28 | 4.29 | 4.29 | -0.06 (-1.38%) | 31,659,796 |
| 20 May 2024 | CNY | 4.37 | 4.41 | 4.34 | 4.35 | 4.35 | -0.03 (-0.68%) | 28,688,154 |
| 17 May 2024 | CNY | 4.33 | 4.38 | 4.32 | 4.38 | 4.38 | +0.05 (+1.15%) | 21,163,610 |
| 16 May 2024 | CNY | 4.34 | 4.37 | 4.32 | 4.33 | 4.33 | -0.01 (-0.23%) | 21,219,807 |
| 15 May 2024 | CNY | 4.42 | 4.43 | 4.34 | 4.34 | 4.34 | -0.08 (-1.81%) | 25,628,600 |
| 14 May 2024 | CNY | 4.43 | 4.48 | 4.41 | 4.42 | 4.42 | -0.03 (-0.67%) | 24,700,889 |
