| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.95 | 5.11 | 4.89 | 5.11 | 5.11 | +0.16 (+3.23%) | 6,622,633 |
| 25 Jun 2024 | CNY | 4.98 | 5.03 | 4.89 | 4.95 | 4.95 | -0.03 (-0.60%) | 7,458,249 |
| 24 Jun 2024 | CNY | 5.11 | 5.21 | 4.97 | 4.98 | 4.98 | -0.15 (-2.92%) | 8,493,457 |
| 21 Jun 2024 | CNY | 5.11 | 5.23 | 4.99 | 5.13 | 5.13 | +0.06 (+1.18%) | 10,642,100 |
| 20 Jun 2024 | CNY | 5.16 | 5.25 | 5.03 | 5.07 | 5.07 | -0.08 (-1.55%) | 8,476,662 |
| 19 Jun 2024 | CNY | 5.25 | 5.29 | 5.15 | 5.15 | 5.15 | -0.1 (-1.90%) | 7,926,169 |
| 18 Jun 2024 | CNY | 5.35 | 5.38 | 5.22 | 5.25 | 5.25 | -0.14 (-2.60%) | 14,231,749 |
| 17 Jun 2024 | CNY | 5 | 5.45 | 4.98 | 5.39 | 5.39 | +0.35 (+6.94%) | 19,432,069 |
| 14 Jun 2024 | CNY | 5 | 5.07 | 4.94 | 5.04 | 5.04 | +0.08 (+1.61%) | 5,907,399 |
| 13 Jun 2024 | CNY | 5.19 | 5.24 | 4.95 | 4.96 | 4.96 | -0.23 (-4.43%) | 11,112,200 |
| 12 Jun 2024 | CNY | 5.04 | 5.27 | 5.02 | 5.19 | 5.19 | +0.18 (+3.59%) | 12,098,922 |
| 11 Jun 2024 | CNY | 4.98 | 5.07 | 4.88 | 5.01 | 5.01 | +0.03 (+0.60%) | 14,052,375 |
| 7 Jun 2024 | CNY | 4.73 | 5.12 | 4.7 | 4.98 | 4.98 | +0.15 (+3.11%) | 18,635,634 |
| 6 Jun 2024 | CNY | 5.42 | 5.44 | 4.83 | 4.83 | 4.83 | -0.54 (-10.06%) | 26,222,345 |
| 5 Jun 2024 | CNY | 5.66 | 5.67 | 5.34 | 5.37 | 5.37 | -0.3 (-5.29%) | 11,455,224 |
| 4 Jun 2024 | CNY | 5.72 | 5.73 | 5.6 | 5.67 | 5.67 | -0.05 (-0.87%) | 6,326,910 |
| 3 Jun 2024 | CNY | 5.71 | 5.78 | 5.68 | 5.72 | 5.72 | +0.01 (+0.18%) | 13,012,240 |
| 31 May 2024 | CNY | 5.58 | 5.81 | 5.49 | 5.71 | 5.71 | +0.13 (+2.33%) | 17,304,660 |
| 30 May 2024 | CNY | 5.7 | 5.71 | 5.56 | 5.58 | 5.58 | -0.11 (-1.93%) | 5,338,300 |
| 29 May 2024 | CNY | 5.75 | 5.78 | 5.65 | 5.69 | 5.69 | -0.07 (-1.22%) | 8,115,250 |
| 28 May 2024 | CNY | 5.56 | 5.84 | 5.55 | 5.76 | 5.76 | +0.21 (+3.78%) | 17,366,689 |
| 27 May 2024 | CNY | 5.56 | 5.77 | 5.48 | 5.55 | 5.55 | +0.01 (+0.18%) | 11,912,179 |
| 24 May 2024 | CNY | 5.73 | 5.8 | 5.53 | 5.54 | 5.54 | -0.18 (-3.15%) | 10,671,700 |
| 23 May 2024 | CNY | 5.67 | 5.85 | 5.57 | 5.72 | 5.72 | +0.05 (+0.88%) | 16,145,516 |
| 22 May 2024 | CNY | 5.74 | 5.79 | 5.6 | 5.67 | 5.67 | -0.05 (-0.87%) | 13,031,430 |
| 21 May 2024 | CNY | 5.82 | 5.83 | 5.71 | 5.72 | 5.72 | -0.1 (-1.72%) | 5,873,048 |
| 20 May 2024 | CNY | 5.84 | 5.86 | 5.73 | 5.82 | 5.82 | -0.01 (-0.17%) | 9,849,334 |
| 17 May 2024 | CNY | 5.86 | 5.91 | 5.8 | 5.83 | 5.83 | -0.03 (-0.51%) | 13,895,066 |
| 16 May 2024 | CNY | 5.97 | 6.03 | 5.83 | 5.86 | 5.86 | -0.09 (-1.51%) | 10,958,010 |
| 15 May 2024 | CNY | 5.97 | 6.09 | 5.9 | 5.95 | 5.95 | -0.08 (-1.33%) | 12,602,900 |
