| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 2.54 | 2.54 | 2.48 | 2.5 | 2.5 | -0.04 (-1.57%) | 66,157,600 |
| 20 May 2024 | CNY | 2.57 | 2.58 | 2.53 | 2.54 | 2.54 | -0.02 (-0.78%) | 65,867,400 |
| 17 May 2024 | CNY | 2.52 | 2.56 | 2.5 | 2.56 | 2.56 | +0.04 (+1.59%) | 66,614,339 |
| 16 May 2024 | CNY | 2.55 | 2.57 | 2.51 | 2.52 | 2.52 | -0.02 (-0.79%) | 68,762,500 |
| 15 May 2024 | CNY | 2.57 | 2.59 | 2.53 | 2.54 | 2.54 | -0.03 (-1.17%) | 55,491,500 |
| 14 May 2024 | CNY | 2.6 | 2.61 | 2.55 | 2.57 | 2.57 | -0.03 (-1.15%) | 74,528,724 |
| 13 May 2024 | CNY | 2.6 | 2.63 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 69,408,900 |
| 10 May 2024 | CNY | 2.59 | 2.62 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 95,465,847 |
| 9 May 2024 | CNY | 2.55 | 2.64 | 2.53 | 2.6 | 2.6 | +0.06 (+2.36%) | 121,563,138 |
| 8 May 2024 | CNY | 2.47 | 2.62 | 2.45 | 2.54 | 2.54 | +0.05 (+2.01%) | 163,298,085 |
| 7 May 2024 | CNY | 2.53 | 2.54 | 2.48 | 2.49 | 2.49 | -0.05 (-1.97%) | 79,957,061 |
| 6 May 2024 | CNY | 2.52 | 2.58 | 2.52 | 2.54 | 2.54 | +0.05 (+2.01%) | 109,436,262 |
| 30 Apr 2024 | CNY | 2.58 | 2.59 | 2.48 | 2.49 | 2.49 | -0.06 (-2.35%) | 105,444,380 |
| 29 Apr 2024 | CNY | 2.48 | 2.58 | 2.45 | 2.55 | 2.55 | +0.08 (+3.24%) | 128,700,897 |
| 26 Apr 2024 | CNY | 2.46 | 2.5 | 2.42 | 2.47 | 2.47 | +0.02 (+0.82%) | 100,751,960 |
| 25 Apr 2024 | CNY | 2.47 | 2.52 | 2.42 | 2.45 | 2.45 | -0.01 (-0.41%) | 85,548,700 |
| 24 Apr 2024 | CNY | 2.37 | 2.53 | 2.37 | 2.46 | 2.46 | +0.07 (+2.93%) | 109,816,700 |
| 23 Apr 2024 | CNY | 2.39 | 2.41 | 2.37 | 2.39 | 2.39 | -0.02 (-0.83%) | 69,387,488 |
| 22 Apr 2024 | CNY | 2.52 | 2.54 | 2.39 | 2.41 | 2.41 | -0.06 (-2.43%) | 116,207,600 |
| 19 Apr 2024 | CNY | 2.43 | 2.55 | 2.43 | 2.47 | 2.47 | +0.01 (+0.41%) | 138,433,493 |
| 18 Apr 2024 | CNY | 2.41 | 2.54 | 2.38 | 2.46 | 2.46 | +0.05 (+2.07%) | 158,740,286 |
| 17 Apr 2024 | CNY | 2.26 | 2.47 | 2.26 | 2.41 | 2.41 | +0.16 (+7.11%) | 154,180,795 |
| 16 Apr 2024 | CNY | 2.33 | 2.36 | 2.25 | 2.25 | 2.25 | -0.08 (-3.43%) | 83,160,750 |
| 15 Apr 2024 | CNY | 2.23 | 2.39 | 2.17 | 2.33 | 2.33 | +0.1 (+4.48%) | 118,878,112 |
| 12 Apr 2024 | CNY | 2.31 | 2.32 | 2.23 | 2.23 | 2.23 | -0.08 (-3.46%) | 76,231,767 |
| 11 Apr 2024 | CNY | 2.3 | 2.34 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 57,341,117 |
| 10 Apr 2024 | CNY | 2.32 | 2.36 | 2.3 | 2.32 | 2.32 | -0.01 (-0.43%) | 73,552,800 |
| 9 Apr 2024 | CNY | 2.32 | 2.35 | 2.31 | 2.33 | 2.33 | +0.01 (+0.43%) | 57,383,278 |
| 8 Apr 2024 | CNY | 2.32 | 2.36 | 2.28 | 2.32 | 2.32 | +0.01 (+0.43%) | 67,419,200 |
| 3 Apr 2024 | CNY | 2.32 | 2.35 | 2.29 | 2.31 | 2.31 | -0.01 (-0.43%) | 76,985,595 |
