| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Jun 2024 | CNY | 4.78 | 4.82 | 4.57 | 4.64 | 4.64 | -0.15 (-3.13%) | 3,031,695 |
| 21 Jun 2024 | CNY | 4.75 | 4.95 | 4.68 | 4.79 | 4.79 | -0.09 (-1.84%) | 3,608,410 |
| 20 Jun 2024 | CNY | 4.88 | 5.24 | 4.76 | 4.88 | 4.88 | -0.04 (-0.81%) | 5,773,744 |
| 19 Jun 2024 | CNY | 5.07 | 5.07 | 4.65 | 4.92 | 4.92 | -0.21 (-4.09%) | 6,249,990 |
| 18 Jun 2024 | CNY | 5.21 | 5.25 | 5.05 | 5.13 | 5.13 | -0.07 (-1.35%) | 5,801,280 |
| 17 Jun 2024 | CNY | 5.18 | 5.31 | 5.09 | 5.2 | 5.2 | -0.04 (-0.76%) | 5,466,475 |
| 14 Jun 2024 | CNY | 5.24 | 5.46 | 5.16 | 5.24 | 5.24 | -0.01 (-0.19%) | 9,115,648 |
| 13 Jun 2024 | CNY | 5.5 | 5.68 | 5.13 | 5.25 | 5.25 | -0.25 (-4.55%) | 18,342,474 |
| 12 Jun 2024 | CNY | 5.01 | 5.5 | 5.01 | 5.5 | 5.5 | +0.5 (+10%) | 8,342,345 |
| 11 Jun 2024 | CNY | 4.79 | 5.02 | 4.64 | 5 | 5 | +0.29 (+6.16%) | 4,942,521 |
| 7 Jun 2024 | CNY | 4.65 | 4.85 | 4.65 | 4.71 | 4.71 | -0.02 (-0.42%) | 1,896,500 |
| 6 Jun 2024 | CNY | 4.79 | 4.88 | 4.62 | 4.73 | 4.73 | -0.1 (-2.07%) | 3,782,356 |
| 5 Jun 2024 | CNY | 4.91 | 4.94 | 4.8 | 4.83 | 4.83 | -0.05 (-1.02%) | 1,974,880 |
| 4 Jun 2024 | CNY | 4.93 | 4.95 | 4.81 | 4.88 | 4.88 | -0.04 (-0.81%) | 2,939,334 |
| 3 Jun 2024 | CNY | 4.95 | 4.98 | 4.87 | 4.92 | 4.92 | -0.07 (-1.40%) | 2,904,877 |
| 31 May 2024 | CNY | 5.06 | 5.12 | 4.95 | 4.99 | 4.99 | -0.08 (-1.58%) | 2,684,871 |
| 30 May 2024 | CNY | 5.1 | 5.14 | 4.99 | 5.07 | 5.07 | 0.0 (0.0%) | 2,677,771 |
| 29 May 2024 | CNY | 5.01 | 5.09 | 4.93 | 5.07 | 5.07 | +0.06 (+1.20%) | 2,407,099 |
| 28 May 2024 | CNY | 4.98 | 5.05 | 4.95 | 5.01 | 5.01 | +0.01 (+0.20%) | 1,766,878 |
| 27 May 2024 | CNY | 4.91 | 5.03 | 4.89 | 5 | 5 | +0.09 (+1.83%) | 2,002,439 |
| 24 May 2024 | CNY | 5.04 | 5.04 | 4.91 | 4.91 | 4.91 | -0.08 (-1.60%) | 1,981,096 |
| 23 May 2024 | CNY | 5.03 | 5.04 | 4.93 | 4.99 | 4.99 | -0.03 (-0.60%) | 2,996,990 |
| 22 May 2024 | CNY | 5.04 | 5.17 | 4.99 | 5.02 | 5.02 | -0.06 (-1.18%) | 2,722,848 |
| 21 May 2024 | CNY | 4.94 | 5.09 | 4.94 | 5.08 | 5.08 | +0.11 (+2.21%) | 4,768,739 |
| 20 May 2024 | CNY | 4.92 | 5 | 4.91 | 4.97 | 4.97 | +0.06 (+1.22%) | 3,420,696 |
| 17 May 2024 | CNY | 4.85 | 4.95 | 4.85 | 4.91 | 4.91 | +0.02 (+0.41%) | 2,951,672 |
| 16 May 2024 | CNY | 4.84 | 4.99 | 4.84 | 4.89 | 4.89 | 0.0 (0.0%) | 3,622,284 |
| 15 May 2024 | CNY | 4.8 | 4.97 | 4.76 | 4.89 | 4.89 | 0.0 (0.0%) | 6,129,087 |
| 14 May 2024 | CNY | 5.12 | 5.41 | 4.65 | 4.89 | 4.89 | -0.21 (-4.12%) | 20,581,403 |
| 13 May 2024 | CNY | 4.95 | 5.1 | 4.93 | 5.1 | 5.1 | +0.13 (+2.62%) | 4,452,610 |
