| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jul 2024 | CNY | 3.87 | 3.95 | 3.86 | 3.92 | 3.92 | +0.06 (+1.55%) | 2,848,973 |
| 1 Jul 2024 | CNY | 3.88 | 3.9 | 3.74 | 3.86 | 3.86 | +0.06 (+1.58%) | 3,539,616 |
| 28 Jun 2024 | CNY | 3.82 | 3.89 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 2,099,936 |
| 27 Jun 2024 | CNY | 3.89 | 3.94 | 3.79 | 3.81 | 3.81 | -0.08 (-2.06%) | 3,100,948 |
| 26 Jun 2024 | CNY | 3.81 | 3.91 | 3.76 | 3.89 | 3.89 | +0.08 (+2.10%) | 2,062,680 |
| 25 Jun 2024 | CNY | 3.75 | 3.87 | 3.74 | 3.81 | 3.81 | +0.06 (+1.60%) | 3,386,392 |
| 24 Jun 2024 | CNY | 3.95 | 3.95 | 3.72 | 3.75 | 3.75 | -0.18 (-4.58%) | 3,970,080 |
| 21 Jun 2024 | CNY | 3.95 | 3.99 | 3.9 | 3.93 | 3.93 | -0.02 (-0.51%) | 2,667,680 |
| 20 Jun 2024 | CNY | 4.01 | 4.03 | 3.94 | 3.95 | 3.95 | -0.07 (-1.74%) | 2,330,144 |
| 19 Jun 2024 | CNY | 4.09 | 4.1 | 4 | 4.02 | 4.02 | -0.05 (-1.23%) | 1,924,534 |
| 18 Jun 2024 | CNY | 4 | 4.1 | 3.94 | 4.07 | 4.07 | +0.11 (+2.78%) | 3,167,865 |
| 17 Jun 2024 | CNY | 4.05 | 4.05 | 3.93 | 3.96 | 3.96 | -0.06 (-1.49%) | 2,812,520 |
| 14 Jun 2024 | CNY | 4.03 | 4.04 | 3.93 | 4.02 | 4.02 | +0.03 (+0.75%) | 2,465,968 |
| 13 Jun 2024 | CNY | 4.04 | 4.06 | 3.95 | 3.99 | 3.99 | -0.03 (-0.75%) | 3,454,256 |
| 12 Jun 2024 | CNY | 3.94 | 4.03 | 3.93 | 4.02 | 4.02 | +0.08 (+2.03%) | 3,178,460 |
| 11 Jun 2024 | CNY | 4.07 | 4.07 | 3.87 | 3.94 | 3.94 | -0.09 (-2.23%) | 4,971,780 |
| 7 Jun 2024 | CNY | 3.94 | 4.13 | 3.93 | 4.03 | 4.03 | +0.14 (+3.60%) | 7,491,570 |
| 6 Jun 2024 | CNY | 4.11 | 4.18 | 3.84 | 3.89 | 3.89 | -0.22 (-5.35%) | 8,665,091 |
| 5 Jun 2024 | CNY | 4.24 | 4.29 | 4.08 | 4.11 | 4.11 | -0.15 (-3.52%) | 6,425,552 |
| 4 Jun 2024 | CNY | 4.42 | 4.45 | 4.18 | 4.26 | 4.26 | -0.26 (-5.75%) | 8,154,788 |
| 3 Jun 2024 | CNY | 4.53 | 4.6 | 4.41 | 4.52 | 4.52 | -0.03 (-0.66%) | 4,775,380 |
| 31 May 2024 | CNY | 4.56 | 4.6 | 4.51 | 4.55 | 4.55 | -0.03 (-0.66%) | 3,797,462 |
| 30 May 2024 | CNY | 4.57 | 4.75 | 4.57 | 4.58 | 4.58 | -0.06 (-1.29%) | 4,207,999 |
| 29 May 2024 | CNY | 4.66 | 4.71 | 4.58 | 4.64 | 4.64 | -0.01 (-0.22%) | 4,350,972 |
| 28 May 2024 | CNY | 4.61 | 4.77 | 4.57 | 4.65 | 4.65 | +0.03 (+0.65%) | 7,348,061 |
| 27 May 2024 | CNY | 4.58 | 4.69 | 4.4 | 4.62 | 4.62 | 0.0 (0.0%) | 6,850,991 |
| 24 May 2024 | CNY | 4.59 | 4.69 | 4.55 | 4.62 | 4.62 | +0.01 (+0.22%) | 6,226,440 |
| 23 May 2024 | CNY | 4.82 | 4.83 | 4.55 | 4.61 | 4.61 | -0.17 (-3.56%) | 8,759,741 |
| 22 May 2024 | CNY | 4.9 | 4.94 | 4.73 | 4.78 | 4.78 | -0.12 (-2.45%) | 10,319,309 |
| 21 May 2024 | CNY | 5.06 | 5.06 | 4.89 | 4.9 | 4.9 | -0.18 (-3.54%) | 6,086,414 |
