| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 5.17 | 5.17 | 4.32 | 4.66 | 4.66 | +0.36 (+8.37%) | 10,052,744 |
| 6 Jun 2024 | CNY | 4.61 | 4.64 | 4.23 | 4.3 | 4.3 | -0.31 (-6.72%) | 9,441,220 |
| 5 Jun 2024 | CNY | 4.83 | 4.84 | 4.61 | 4.61 | 4.61 | -0.18 (-3.76%) | 5,463,700 |
| 4 Jun 2024 | CNY | 4.92 | 4.94 | 4.71 | 4.79 | 4.79 | -0.13 (-2.64%) | 5,055,100 |
| 3 Jun 2024 | CNY | 5.08 | 5.14 | 4.81 | 4.92 | 4.92 | -0.19 (-3.72%) | 5,882,140 |
| 31 May 2024 | CNY | 5.17 | 5.18 | 5.08 | 5.11 | 5.11 | -0.04 (-0.78%) | 3,196,740 |
| 30 May 2024 | CNY | 5.19 | 5.25 | 5.14 | 5.15 | 5.15 | -0.09 (-1.72%) | 3,324,500 |
| 29 May 2024 | CNY | 5.17 | 5.29 | 5.1 | 5.24 | 5.24 | +0.06 (+1.16%) | 4,062,840 |
| 28 May 2024 | CNY | 5.25 | 5.25 | 5.16 | 5.18 | 5.18 | -0.06 (-1.15%) | 3,439,620 |
| 27 May 2024 | CNY | 5.24 | 5.26 | 5.16 | 5.24 | 5.24 | -0.01 (-0.19%) | 3,986,020 |
| 24 May 2024 | CNY | 5.22 | 5.31 | 5.18 | 5.25 | 5.25 | +0.04 (+0.77%) | 4,848,160 |
| 23 May 2024 | CNY | 5.35 | 5.35 | 5.18 | 5.21 | 5.21 | -0.14 (-2.62%) | 4,930,340 |
| 22 May 2024 | CNY | 5.37 | 5.39 | 5.32 | 5.35 | 5.35 | -0.04 (-0.74%) | 3,631,860 |
| 21 May 2024 | CNY | 5.35 | 5.41 | 5.32 | 5.39 | 5.39 | 0.0 (0.0%) | 4,592,400 |
| 20 May 2024 | CNY | 5.42 | 5.45 | 5.35 | 5.39 | 5.39 | +0.01 (+0.19%) | 5,775,807 |
| 17 May 2024 | CNY | 5.28 | 5.43 | 5.28 | 5.38 | 5.38 | +0.07 (+1.32%) | 5,755,820 |
| 16 May 2024 | CNY | 5.25 | 5.37 | 5.25 | 5.31 | 5.31 | +0.1 (+1.92%) | 5,699,580 |
| 15 May 2024 | CNY | 5.28 | 5.33 | 5.2 | 5.21 | 5.21 | -0.05 (-0.95%) | 5,902,440 |
| 14 May 2024 | CNY | 5.32 | 5.34 | 5.2 | 5.26 | 5.26 | -0.05 (-0.94%) | 10,325,761 |
| 13 May 2024 | CNY | 5.54 | 5.66 | 5.27 | 5.31 | 5.31 | +0.02 (+0.38%) | 13,987,200 |
| 10 May 2024 | CNY | 5.29 | 5.38 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 4,925,161 |
| 9 May 2024 | CNY | 5.18 | 5.37 | 5.18 | 5.32 | 5.32 | +0.12 (+2.31%) | 5,675,840 |
| 8 May 2024 | CNY | 5.2 | 5.24 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 5,782,996 |
| 7 May 2024 | CNY | 5.2 | 5.22 | 5.1 | 5.2 | 5.2 | -0.02 (-0.38%) | 8,568,559 |
| 6 May 2024 | CNY | 4.99 | 5.43 | 4.99 | 5.22 | 5.22 | +0.27 (+5.45%) | 15,113,440 |
| 30 Apr 2024 | CNY | 4.95 | 5.05 | 4.89 | 4.95 | 4.95 | +0.09 (+1.85%) | 7,811,140 |
| 29 Apr 2024 | CNY | 4.69 | 4.86 | 4.69 | 4.86 | 4.86 | +0.17 (+3.62%) | 4,488,260 |
| 26 Apr 2024 | CNY | 4.66 | 4.74 | 4.54 | 4.69 | 4.69 | +0.03 (+0.64%) | 5,580,136 |
| 25 Apr 2024 | CNY | 4.57 | 4.68 | 4.51 | 4.66 | 4.66 | +0.09 (+1.97%) | 3,923,700 |
| 24 Apr 2024 | CNY | 4.47 | 4.57 | 4.46 | 4.57 | 4.57 | +0.11 (+2.47%) | 4,108,320 |
