| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 3.24 | 3.29 | 3.21 | 3.24 | 3.24 | +0.01 (+0.31%) | 2,660,388 |
| 24 Jun 2024 | CNY | 3.39 | 3.41 | 3.22 | 3.23 | 3.23 | -0.19 (-5.56%) | 5,923,452 |
| 21 Jun 2024 | CNY | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | -0.05 (-1.44%) | 3,314,365 |
| 20 Jun 2024 | CNY | 3.46 | 3.55 | 3.43 | 3.47 | 3.47 | +0.02 (+0.58%) | 6,059,539 |
| 19 Jun 2024 | CNY | 3.48 | 3.49 | 3.44 | 3.45 | 3.45 | -0.02 (-0.58%) | 2,315,736 |
| 18 Jun 2024 | CNY | 3.45 | 3.48 | 3.43 | 3.47 | 3.47 | +0.02 (+0.58%) | 1,899,109 |
| 17 Jun 2024 | CNY | 3.5 | 3.5 | 3.44 | 3.45 | 3.45 | -0.05 (-1.43%) | 3,000,492 |
| 14 Jun 2024 | CNY | 3.54 | 3.56 | 3.43 | 3.5 | 3.5 | -0.06 (-1.69%) | 5,198,147 |
| 13 Jun 2024 | CNY | 3.49 | 3.67 | 3.43 | 3.56 | 3.56 | +0.1 (+2.89%) | 8,768,101 |
| 12 Jun 2024 | CNY | 3.46 | 3.49 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 2,771,654 |
| 11 Jun 2024 | CNY | 3.47 | 3.47 | 3.39 | 3.46 | 3.46 | -0.01 (-0.29%) | 3,138,174 |
| 7 Jun 2024 | CNY | 3.44 | 3.48 | 3.41 | 3.47 | 3.47 | +0.07 (+2.06%) | 3,663,377 |
| 6 Jun 2024 | CNY | 3.52 | 3.58 | 3.35 | 3.4 | 3.4 | -0.18 (-5.03%) | 7,292,336 |
| 5 Jun 2024 | CNY | 3.66 | 3.66 | 3.58 | 3.58 | 3.58 | -0.05 (-1.38%) | 2,234,093 |
| 4 Jun 2024 | CNY | 3.63 | 3.65 | 3.58 | 3.63 | 3.63 | +0.01 (+0.28%) | 2,312,168 |
| 3 Jun 2024 | CNY | 3.74 | 3.74 | 3.6 | 3.62 | 3.62 | -0.12 (-3.21%) | 4,155,900 |
| 31 May 2024 | CNY | 3.78 | 3.8 | 3.73 | 3.74 | 3.74 | -0.03 (-0.80%) | 1,707,252 |
| 30 May 2024 | CNY | 3.76 | 3.81 | 3.76 | 3.77 | 3.77 | -0.01 (-0.26%) | 1,874,981 |
| 29 May 2024 | CNY | 3.78 | 3.82 | 3.75 | 3.78 | 3.78 | +0.01 (+0.27%) | 2,267,355 |
| 28 May 2024 | CNY | 3.81 | 3.81 | 3.76 | 3.77 | 3.77 | -0.04 (-1.05%) | 1,968,532 |
| 27 May 2024 | CNY | 3.84 | 3.84 | 3.75 | 3.81 | 3.81 | 0.0 (0.0%) | 2,434,331 |
| 24 May 2024 | CNY | 3.88 | 3.9 | 3.81 | 3.81 | 3.81 | -0.05 (-1.30%) | 2,621,480 |
| 23 May 2024 | CNY | 3.93 | 3.94 | 3.86 | 3.86 | 3.86 | -0.09 (-2.28%) | 4,022,660 |
| 22 May 2024 | CNY | 3.91 | 3.96 | 3.9 | 3.95 | 3.95 | +0.04 (+1.02%) | 3,098,502 |
| 21 May 2024 | CNY | 4.02 | 4.02 | 3.9 | 3.91 | 3.91 | -0.1 (-2.49%) | 4,452,826 |
| 20 May 2024 | CNY | 3.95 | 4.05 | 3.95 | 4.01 | 4.01 | +0.04 (+1.01%) | 5,396,193 |
| 17 May 2024 | CNY | 3.95 | 3.98 | 3.91 | 3.97 | 3.97 | +0.04 (+1.02%) | 4,746,336 |
| 16 May 2024 | CNY | 3.9 | 3.96 | 3.87 | 3.93 | 3.93 | +0.06 (+1.55%) | 5,034,415 |
| 15 May 2024 | CNY | 3.89 | 3.94 | 3.87 | 3.87 | 3.87 | -0.03 (-0.77%) | 2,732,028 |
| 14 May 2024 | CNY | 3.92 | 3.94 | 3.88 | 3.9 | 3.9 | 0.0 (0.0%) | 2,381,007 |
