| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Jul 2024 | CNY | 4.37 | 4.41 | 4.3 | 4.37 | 4.37 | 0.0 (0.0%) | 1,754,000 |
| 28 Jun 2024 | CNY | 4.38 | 4.47 | 4.35 | 4.37 | 4.37 | -0.01 (-0.23%) | 1,474,940 |
| 27 Jun 2024 | CNY | 4.44 | 4.51 | 4.38 | 4.38 | 4.38 | -0.06 (-1.35%) | 1,727,040 |
| 26 Jun 2024 | CNY | 4.28 | 4.46 | 4.22 | 4.44 | 4.44 | +0.16 (+3.74%) | 2,006,540 |
| 25 Jun 2024 | CNY | 4.21 | 4.33 | 4.2 | 4.28 | 4.28 | +0.07 (+1.66%) | 2,214,918 |
| 24 Jun 2024 | CNY | 4.37 | 4.39 | 4.18 | 4.21 | 4.21 | -0.19 (-4.32%) | 2,995,580 |
| 21 Jun 2024 | CNY | 4.37 | 4.49 | 4.35 | 4.4 | 4.4 | 0.0 (0.0%) | 2,047,000 |
| 20 Jun 2024 | CNY | 4.51 | 4.52 | 4.36 | 4.4 | 4.4 | -0.22 (-4.76%) | 3,111,700 |
| 19 Jun 2024 | CNY | 4.62 | 4.68 | 4.59 | 4.62 | 4.62 | -0.01 (-0.22%) | 2,252,900 |
| 18 Jun 2024 | CNY | 4.56 | 4.66 | 4.53 | 4.63 | 4.63 | +0.05 (+1.09%) | 2,094,400 |
| 17 Jun 2024 | CNY | 4.65 | 4.66 | 4.56 | 4.58 | 4.58 | -0.06 (-1.29%) | 1,805,740 |
| 14 Jun 2024 | CNY | 4.57 | 4.69 | 4.52 | 4.64 | 4.64 | +0.03 (+0.65%) | 2,302,798 |
| 13 Jun 2024 | CNY | 4.7 | 4.73 | 4.56 | 4.61 | 4.61 | -0.09 (-1.91%) | 2,667,001 |
| 12 Jun 2024 | CNY | 4.57 | 4.71 | 4.55 | 4.7 | 4.7 | +0.11 (+2.40%) | 2,716,700 |
| 11 Jun 2024 | CNY | 4.6 | 4.66 | 4.5 | 4.59 | 4.59 | -0.07 (-1.50%) | 3,602,260 |
| 7 Jun 2024 | CNY | 4.44 | 4.68 | 4.43 | 4.66 | 4.66 | +0.25 (+5.67%) | 5,122,701 |
| 6 Jun 2024 | CNY | 4.69 | 4.71 | 4.34 | 4.41 | 4.41 | -0.26 (-5.57%) | 6,547,681 |
| 5 Jun 2024 | CNY | 4.79 | 4.89 | 4.67 | 4.67 | 4.67 | -0.16 (-3.31%) | 3,902,500 |
| 4 Jun 2024 | CNY | 4.85 | 4.87 | 4.64 | 4.83 | 4.83 | -0.03 (-0.62%) | 5,127,360 |
| 3 Jun 2024 | CNY | 5.07 | 5.08 | 4.8 | 4.86 | 4.86 | -0.19 (-3.76%) | 6,064,740 |
| 31 May 2024 | CNY | 4.97 | 5.08 | 4.97 | 5.05 | 5.05 | +0.1 (+2.02%) | 4,152,540 |
| 30 May 2024 | CNY | 5.11 | 5.11 | 4.94 | 4.95 | 4.95 | -0.16 (-3.13%) | 5,956,640 |
| 29 May 2024 | CNY | 4.95 | 5.19 | 4.93 | 5.11 | 5.11 | +0.11 (+2.20%) | 8,291,161 |
| 28 May 2024 | CNY | 5.12 | 5.2 | 4.98 | 5 | 5 | -0.16 (-3.10%) | 9,979,266 |
| 27 May 2024 | CNY | 5.3 | 5.41 | 5.1 | 5.16 | 5.16 | -0.39 (-7.03%) | 16,373,915 |
| 24 May 2024 | CNY | 6.32 | 6.35 | 5.53 | 5.55 | 5.55 | -0.59 (-9.61%) | 25,160,258 |
| 23 May 2024 | CNY | 6.86 | 6.88 | 5.94 | 6.14 | 6.14 | -0.11 (-1.76%) | 34,937,018 |
| 22 May 2024 | CNY | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | +0.57 (+10.04%) | 4,475,121 |
| 21 May 2024 | CNY | 5.72 | 5.72 | 5.58 | 5.68 | 5.68 | +0.02 (+0.35%) | 2,479,900 |
| 20 May 2024 | CNY | 5.77 | 5.82 | 5.64 | 5.66 | 5.66 | -0.12 (-2.08%) | 3,574,740 |
