| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 3.742 | 3.753 | 3.696 | 3.717 | 3.717 | -0.025 (-0.67%) | 217,985,257 |
| 6 Jun 2024 | CNY | 3.748 | 3.772 | 3.725 | 3.742 | 3.742 | 0.0 (0.0%) | 209,546,590 |
| 5 Jun 2024 | CNY | 3.757 | 3.766 | 3.739 | 3.742 | 3.742 | -0.016 (-0.43%) | 185,009,500 |
| 4 Jun 2024 | CNY | 3.727 | 3.767 | 3.721 | 3.758 | 3.758 | +0.029 (+0.78%) | 201,139,874 |
| 3 Jun 2024 | CNY | 3.725 | 3.741 | 3.707 | 3.729 | 3.729 | +0.002 (+0.05%) | 249,177,300 |
| 31 May 2024 | CNY | 3.742 | 3.76 | 3.723 | 3.727 | 3.727 | -0.012 (-0.32%) | 211,226,500 |
| 30 May 2024 | CNY | 3.746 | 3.769 | 3.73 | 3.739 | 3.739 | -0.015 (-0.40%) | 194,887,455 |
| 29 May 2024 | CNY | 3.751 | 3.777 | 3.743 | 3.754 | 3.754 | +0.003 (+0.08%) | 196,038,752 |
| 28 May 2024 | CNY | 3.775 | 3.778 | 3.744 | 3.751 | 3.751 | -0.024 (-0.64%) | 227,853,600 |
| 27 May 2024 | CNY | 3.75 | 3.778 | 3.744 | 3.775 | 3.775 | +0.03 (+0.80%) | 184,093,705 |
| 24 May 2024 | CNY | 3.775 | 3.795 | 3.742 | 3.745 | 3.745 | -0.042 (-1.11%) | 196,852,700 |
| 23 May 2024 | CNY | 3.825 | 3.825 | 3.776 | 3.787 | 3.787 | -0.044 (-1.15%) | 232,785,716 |
| 22 May 2024 | CNY | 3.816 | 3.839 | 3.809 | 3.831 | 3.831 | +0.014 (+0.37%) | 355,622,012 |
| 21 May 2024 | CNY | 3.827 | 3.828 | 3.805 | 3.817 | 3.817 | -0.012 (-0.31%) | 159,253,701 |
| 20 May 2024 | CNY | 3.825 | 3.847 | 3.816 | 3.829 | 3.829 | +0.004 (+0.10%) | 200,834,885 |
| 17 May 2024 | CNY | 3.778 | 3.825 | 3.766 | 3.825 | 3.825 | +0.046 (+1.22%) | 219,703,714 |
| 16 May 2024 | CNY | 3.772 | 3.796 | 3.764 | 3.779 | 3.779 | +0.013 (+0.35%) | 318,395,700 |
| 15 May 2024 | CNY | 3.793 | 3.795 | 3.76 | 3.766 | 3.766 | -0.027 (-0.71%) | 262,769,689 |
| 14 May 2024 | CNY | 3.799 | 3.816 | 3.783 | 3.793 | 3.793 | -0.007 (-0.18%) | 236,438,713 |
| 13 May 2024 | CNY | 3.78 | 3.811 | 3.767 | 3.8 | 3.8 | -0.002 (-0.05%) | 253,170,577 |
| 10 May 2024 | CNY | 3.81 | 3.814 | 3.775 | 3.802 | 3.802 | +0.002 (+0.05%) | 337,795,118 |
| 9 May 2024 | CNY | 3.756 | 3.807 | 3.756 | 3.8 | 3.8 | +0.038 (+1.01%) | 268,591,409 |
| 8 May 2024 | CNY | 3.789 | 3.789 | 3.762 | 3.762 | 3.762 | -0.033 (-0.87%) | 261,365,100 |
| 7 May 2024 | CNY | 3.793 | 3.8 | 3.783 | 3.795 | 3.795 | +0.002 (+0.05%) | 275,709,465 |
| 6 May 2024 | CNY | 3.795 | 3.809 | 3.779 | 3.793 | 3.793 | +0.054 (+1.44%) | 471,860,660 |
| 30 Apr 2024 | CNY | 3.76 | 3.767 | 3.738 | 3.739 | 3.739 | -0.021 (-0.56%) | 205,918,200 |
| 29 Apr 2024 | CNY | 3.719 | 3.782 | 3.715 | 3.76 | 3.76 | +0.047 (+1.27%) | 291,093,509 |
| 26 Apr 2024 | CNY | 3.662 | 3.722 | 3.662 | 3.713 | 3.713 | +0.052 (+1.42%) | 298,233,000 |
| 25 Apr 2024 | CNY | 3.64 | 3.675 | 3.631 | 3.661 | 3.661 | +0.011 (+0.30%) | 267,934,601 |
| 24 Apr 2024 | CNY | 3.642 | 3.655 | 3.625 | 3.65 | 3.65 | +0.013 (+0.36%) | 266,670,300 |
