| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 2.82 | 2.92 | 2.79 | 2.91 | 2.91 | +0.09 (+3.19%) | 4,516,200 |
| 25 Jun 2024 | CNY | 2.76 | 2.87 | 2.76 | 2.82 | 2.82 | +0.06 (+2.17%) | 6,522,300 |
| 24 Jun 2024 | CNY | 2.84 | 2.84 | 2.72 | 2.76 | 2.76 | -0.13 (-4.50%) | 6,415,231 |
| 21 Jun 2024 | CNY | 2.93 | 3 | 2.88 | 2.89 | 2.89 | -0.06 (-2.03%) | 4,842,800 |
| 20 Jun 2024 | CNY | 3.03 | 3.04 | 2.92 | 2.95 | 2.95 | -0.08 (-2.64%) | 5,279,600 |
| 19 Jun 2024 | CNY | 3.01 | 3.06 | 2.99 | 3.03 | 3.03 | +0.02 (+0.66%) | 4,942,800 |
| 18 Jun 2024 | CNY | 2.98 | 3.03 | 2.95 | 3.01 | 3.01 | +0.03 (+1.01%) | 4,132,300 |
| 17 Jun 2024 | CNY | 3.07 | 3.08 | 2.96 | 2.98 | 2.98 | -0.1 (-3.25%) | 5,621,324 |
| 14 Jun 2024 | CNY | 3.06 | 3.1 | 2.98 | 3.08 | 3.08 | +0.04 (+1.32%) | 4,539,100 |
| 13 Jun 2024 | CNY | 3.06 | 3.11 | 3.02 | 3.04 | 3.04 | -0.03 (-0.98%) | 5,326,000 |
| 12 Jun 2024 | CNY | 3.05 | 3.1 | 3.04 | 3.07 | 3.07 | +0.01 (+0.33%) | 4,231,600 |
| 11 Jun 2024 | CNY | 3.08 | 3.09 | 2.97 | 3.06 | 3.06 | -0.03 (-0.97%) | 5,661,424 |
| 7 Jun 2024 | CNY | 2.96 | 3.1 | 2.96 | 3.09 | 3.09 | +0.16 (+5.46%) | 8,381,524 |
| 6 Jun 2024 | CNY | 3.13 | 3.14 | 2.9 | 2.93 | 2.93 | -0.17 (-5.48%) | 8,416,300 |
| 5 Jun 2024 | CNY | 3.16 | 3.17 | 3.08 | 3.1 | 3.1 | -0.07 (-2.21%) | 5,047,200 |
| 4 Jun 2024 | CNY | 3.22 | 3.22 | 3.08 | 3.17 | 3.17 | -0.04 (-1.25%) | 6,606,400 |
| 3 Jun 2024 | CNY | 3.39 | 3.39 | 3.16 | 3.21 | 3.21 | -0.16 (-4.75%) | 9,861,100 |
| 31 May 2024 | CNY | 3.38 | 3.4 | 3.35 | 3.37 | 3.37 | +0.01 (+0.30%) | 3,289,660 |
| 30 May 2024 | CNY | 3.38 | 3.42 | 3.33 | 3.36 | 3.36 | -0.02 (-0.59%) | 4,463,560 |
| 29 May 2024 | CNY | 3.38 | 3.47 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 5,052,400 |
| 28 May 2024 | CNY | 3.46 | 3.46 | 3.37 | 3.38 | 3.38 | -0.08 (-2.31%) | 5,027,800 |
| 27 May 2024 | CNY | 3.52 | 3.55 | 3.4 | 3.46 | 3.46 | -0.06 (-1.70%) | 5,391,146 |
| 24 May 2024 | CNY | 3.56 | 3.58 | 3.5 | 3.52 | 3.52 | -0.05 (-1.40%) | 4,328,300 |
| 23 May 2024 | CNY | 3.61 | 3.61 | 3.53 | 3.57 | 3.57 | -0.06 (-1.65%) | 7,291,200 |
| 22 May 2024 | CNY | 3.61 | 3.66 | 3.56 | 3.63 | 3.63 | +0.04 (+1.11%) | 8,284,200 |
| 21 May 2024 | CNY | 3.65 | 3.68 | 3.55 | 3.59 | 3.59 | -0.07 (-1.91%) | 9,537,400 |
| 20 May 2024 | CNY | 3.77 | 3.8 | 3.64 | 3.66 | 3.66 | -0.2 (-5.18%) | 16,256,863 |
| 17 May 2024 | CNY | 3.72 | 3.86 | 3.61 | 3.86 | 3.86 | +0.16 (+4.32%) | 19,840,300 |
| 16 May 2024 | CNY | 3.58 | 3.83 | 3.55 | 3.7 | 3.7 | +0.15 (+4.23%) | 18,906,570 |
| 15 May 2024 | CNY | 3.5 | 3.74 | 3.44 | 3.55 | 3.55 | +0.08 (+2.31%) | 13,540,500 |
