| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 3.22 | 3.24 | 3.17 | 3.23 | 3.23 | +0.01 (+0.31%) | 4,360,273 |
| 13 Jun 2024 | CNY | 3.24 | 3.27 | 3.2 | 3.22 | 3.22 | -0.03 (-0.92%) | 5,154,605 |
| 12 Jun 2024 | CNY | 3.21 | 3.27 | 3.2 | 3.25 | 3.25 | +0.03 (+0.93%) | 7,706,750 |
| 11 Jun 2024 | CNY | 3.22 | 3.24 | 3.16 | 3.22 | 3.22 | -0.02 (-0.62%) | 5,341,754 |
| 7 Jun 2024 | CNY | 3.15 | 3.28 | 3.14 | 3.24 | 3.24 | +0.12 (+3.85%) | 8,711,304 |
| 6 Jun 2024 | CNY | 3.3 | 3.32 | 3.07 | 3.12 | 3.12 | -0.17 (-5.17%) | 11,988,023 |
| 5 Jun 2024 | CNY | 3.37 | 3.37 | 3.29 | 3.29 | 3.29 | -0.08 (-2.37%) | 7,383,688 |
| 4 Jun 2024 | CNY | 3.34 | 3.38 | 3.29 | 3.37 | 3.37 | 0.0 (0.0%) | 6,847,806 |
| 3 Jun 2024 | CNY | 3.46 | 3.46 | 3.31 | 3.37 | 3.37 | -0.09 (-2.60%) | 10,407,465 |
| 31 May 2024 | CNY | 3.44 | 3.49 | 3.42 | 3.46 | 3.46 | +0.03 (+0.87%) | 6,492,014 |
| 30 May 2024 | CNY | 3.47 | 3.5 | 3.42 | 3.43 | 3.43 | -0.03 (-0.87%) | 7,555,240 |
| 29 May 2024 | CNY | 3.51 | 3.56 | 3.45 | 3.46 | 3.46 | -0.08 (-2.26%) | 7,197,220 |
| 28 May 2024 | CNY | 3.62 | 3.63 | 3.54 | 3.54 | 3.54 | -0.07 (-1.94%) | 6,170,740 |
| 27 May 2024 | CNY | 3.6 | 3.62 | 3.52 | 3.61 | 3.61 | 0.0 (0.0%) | 8,418,117 |
| 24 May 2024 | CNY | 3.65 | 3.68 | 3.59 | 3.61 | 3.61 | -0.04 (-1.10%) | 8,198,900 |
| 23 May 2024 | CNY | 3.77 | 3.77 | 3.64 | 3.65 | 3.65 | -0.13 (-3.44%) | 12,856,468 |
| 22 May 2024 | CNY | 3.71 | 3.8 | 3.7 | 3.78 | 3.78 | +0.06 (+1.61%) | 12,786,933 |
| 21 May 2024 | CNY | 3.79 | 3.79 | 3.7 | 3.72 | 3.72 | -0.06 (-1.59%) | 10,818,528 |
| 20 May 2024 | CNY | 3.82 | 3.83 | 3.76 | 3.78 | 3.78 | -0.06 (-1.56%) | 14,011,962 |
| 17 May 2024 | CNY | 3.83 | 3.84 | 3.74 | 3.84 | 3.84 | +0.01 (+0.26%) | 18,713,437 |
| 16 May 2024 | CNY | 3.68 | 3.84 | 3.67 | 3.83 | 3.83 | +0.15 (+4.08%) | 25,059,267 |
| 15 May 2024 | CNY | 3.65 | 3.72 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 10,765,468 |
| 14 May 2024 | CNY | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | +0.04 (+1.10%) | 7,312,940 |
| 13 May 2024 | CNY | 3.71 | 3.71 | 3.62 | 3.62 | 3.62 | -0.1 (-2.69%) | 10,228,623 |
| 10 May 2024 | CNY | 3.75 | 3.76 | 3.67 | 3.72 | 3.72 | -0.02 (-0.53%) | 10,570,841 |
| 9 May 2024 | CNY | 3.64 | 3.79 | 3.64 | 3.74 | 3.74 | +0.07 (+1.91%) | 14,433,759 |
| 8 May 2024 | CNY | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | -0.1 (-2.65%) | 13,611,685 |
| 7 May 2024 | CNY | 3.75 | 3.81 | 3.73 | 3.77 | 3.77 | +0.01 (+0.27%) | 16,665,584 |
| 6 May 2024 | CNY | 3.72 | 3.77 | 3.71 | 3.76 | 3.76 | +0.05 (+1.35%) | 17,784,120 |
| 30 Apr 2024 | CNY | 3.85 | 3.85 | 3.65 | 3.71 | 3.71 | -0.15 (-3.89%) | 27,970,766 |
