| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.85 | 3.94 | 3.68 | 3.89 | 3.89 | +0.02 (+0.52%) | 1,630,300 |
| 25 Jun 2024 | CNY | 4.07 | 4.08 | 3.87 | 3.87 | 3.87 | -0.2 (-4.91%) | 920,600 |
| 24 Jun 2024 | CNY | 4.31 | 4.31 | 3.91 | 4.07 | 4.07 | -0.04 (-0.97%) | 2,685,216 |
| 21 Jun 2024 | CNY | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | +0.2 (+5.12%) | 1,010,600 |
| 20 Jun 2024 | CNY | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | +0.19 (+5.11%) | 594,500 |
| 19 Jun 2024 | CNY | 3.55 | 3.72 | 3.55 | 3.72 | 3.72 | +0.12 (+3.33%) | 2,072,139 |
| 18 Jun 2024 | CNY | 3.61 | 3.65 | 3.56 | 3.6 | 3.6 | -0.03 (-0.83%) | 509,250 |
| 17 Jun 2024 | CNY | 3.64 | 3.72 | 3.56 | 3.63 | 3.63 | -0.01 (-0.27%) | 1,176,800 |
| 14 Jun 2024 | CNY | 3.46 | 3.64 | 3.46 | 3.64 | 3.64 | +0.1 (+2.82%) | 1,705,450 |
| 13 Jun 2024 | CNY | 3.65 | 3.68 | 3.48 | 3.54 | 3.54 | -0.12 (-3.28%) | 2,188,300 |
| 12 Jun 2024 | CNY | 3.66 | 3.78 | 3.55 | 3.66 | 3.66 | +0.05 (+1.39%) | 1,883,800 |
| 11 Jun 2024 | CNY | 3.91 | 3.93 | 3.61 | 3.61 | 3.61 | -0.19 (-5%) | 1,668,016 |
| 7 Jun 2024 | CNY | 3.8 | 3.97 | 3.8 | 3.8 | 3.8 | -0.2 (-5%) | 1,759,300 |
| 6 Jun 2024 | CNY | 4.03 | 4.09 | 4 | 4 | 4 | -0.21 (-4.99%) | 414,100 |
| 5 Jun 2024 | CNY | 4.2 | 4.33 | 4.2 | 4.21 | 4.21 | -0.21 (-4.75%) | 855,839 |
| 4 Jun 2024 | CNY | 4.45 | 4.46 | 4.42 | 4.42 | 4.42 | -0.23 (-4.95%) | 326,500 |
| 3 Jun 2024 | CNY | 4.82 | 4.85 | 4.65 | 4.65 | 4.65 | -0.24 (-4.91%) | 607,900 |
| 31 May 2024 | CNY | 4.81 | 4.89 | 4.71 | 4.89 | 4.89 | +0.08 (+1.66%) | 250,300 |
| 30 May 2024 | CNY | 4.79 | 4.89 | 4.66 | 4.81 | 4.81 | -0.04 (-0.82%) | 431,400 |
| 29 May 2024 | CNY | 4.93 | 4.95 | 4.68 | 4.85 | 4.85 | -0.08 (-1.62%) | 505,000 |
| 28 May 2024 | CNY | 4.91 | 5.06 | 4.82 | 4.93 | 4.93 | +0.02 (+0.41%) | 384,400 |
| 27 May 2024 | CNY | 4.92 | 4.99 | 4.7 | 4.91 | 4.91 | +0.09 (+1.87%) | 913,599 |
| 24 May 2024 | CNY | 4.58 | 4.82 | 4.58 | 4.82 | 4.82 | +0.19 (+4.10%) | 485,300 |
| 23 May 2024 | CNY | 4.59 | 4.65 | 4.48 | 4.63 | 4.63 | +0.05 (+1.09%) | 468,700 |
| 22 May 2024 | CNY | 4.42 | 4.64 | 4.42 | 4.58 | 4.58 | +0.11 (+2.46%) | 729,300 |
| 21 May 2024 | CNY | 4.63 | 4.63 | 4.34 | 4.47 | 4.47 | -0.09 (-1.97%) | 637,400 |
| 20 May 2024 | CNY | 4.83 | 4.83 | 4.56 | 4.56 | 4.56 | -0.15 (-3.18%) | 651,472 |
| 17 May 2024 | CNY | 4.78 | 4.82 | 4.63 | 4.71 | 4.71 | 0.0 (0.0%) | 804,200 |
| 16 May 2024 | CNY | 4.53 | 4.71 | 4.36 | 4.71 | 4.71 | +0.22 (+4.90%) | 956,300 |
| 15 May 2024 | CNY | 4.69 | 4.76 | 4.44 | 4.49 | 4.49 | -0.18 (-3.85%) | 843,500 |
