| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 3.54 | 3.54 | 3.16 | 3.27 | 3.27 | +0.12 (+3.81%) | 8,971,106 |
| 6 Jun 2024 | CNY | 3.35 | 3.39 | 3.1 | 3.15 | 3.15 | -0.19 (-5.69%) | 14,864,401 |
| 5 Jun 2024 | CNY | 3.42 | 3.42 | 3.33 | 3.34 | 3.34 | -0.07 (-2.05%) | 6,742,380 |
| 4 Jun 2024 | CNY | 3.49 | 3.5 | 3.38 | 3.41 | 3.41 | -0.09 (-2.57%) | 8,027,800 |
| 3 Jun 2024 | CNY | 3.6 | 3.6 | 3.46 | 3.5 | 3.5 | -0.08 (-2.23%) | 7,328,566 |
| 31 May 2024 | CNY | 3.54 | 3.61 | 3.54 | 3.58 | 3.58 | +0.03 (+0.85%) | 4,711,266 |
| 30 May 2024 | CNY | 3.54 | 3.61 | 3.51 | 3.55 | 3.55 | -0.01 (-0.28%) | 5,168,401 |
| 29 May 2024 | CNY | 3.55 | 3.62 | 3.55 | 3.56 | 3.56 | 0.0 (0.0%) | 5,178,880 |
| 28 May 2024 | CNY | 3.62 | 3.66 | 3.55 | 3.56 | 3.56 | -0.1 (-2.73%) | 6,630,680 |
| 27 May 2024 | CNY | 3.66 | 3.69 | 3.59 | 3.66 | 3.66 | 0.0 (0.0%) | 6,066,466 |
| 24 May 2024 | CNY | 3.7 | 3.74 | 3.66 | 3.66 | 3.66 | -0.04 (-1.08%) | 5,236,200 |
| 23 May 2024 | CNY | 3.83 | 3.83 | 3.69 | 3.7 | 3.7 | -0.14 (-3.65%) | 7,691,400 |
| 22 May 2024 | CNY | 3.81 | 3.86 | 3.78 | 3.84 | 3.84 | +0.04 (+1.05%) | 5,711,885 |
| 21 May 2024 | CNY | 3.84 | 3.87 | 3.78 | 3.8 | 3.8 | -0.05 (-1.30%) | 6,538,100 |
| 20 May 2024 | CNY | 3.88 | 3.92 | 3.82 | 3.85 | 3.85 | -0.06 (-1.53%) | 7,346,500 |
| 17 May 2024 | CNY | 3.9 | 3.94 | 3.84 | 3.91 | 3.91 | 0.0 (0.0%) | 6,600,007 |
| 16 May 2024 | CNY | 3.86 | 3.94 | 3.86 | 3.91 | 3.91 | +0.06 (+1.56%) | 5,653,000 |
| 15 May 2024 | CNY | 3.88 | 3.94 | 3.84 | 3.85 | 3.85 | -0.05 (-1.28%) | 4,134,106 |
| 14 May 2024 | CNY | 3.83 | 3.93 | 3.81 | 3.9 | 3.9 | +0.09 (+2.36%) | 6,168,503 |
| 13 May 2024 | CNY | 3.89 | 3.89 | 3.78 | 3.81 | 3.81 | -0.08 (-2.06%) | 7,162,000 |
| 10 May 2024 | CNY | 3.99 | 4 | 3.88 | 3.89 | 3.89 | -0.06 (-1.52%) | 9,110,106 |
| 9 May 2024 | CNY | 3.92 | 3.97 | 3.92 | 3.95 | 3.95 | +0.03 (+0.77%) | 6,665,278 |
| 8 May 2024 | CNY | 3.96 | 3.99 | 3.9 | 3.92 | 3.92 | -0.05 (-1.26%) | 7,143,200 |
| 7 May 2024 | CNY | 3.97 | 4.04 | 3.94 | 3.97 | 3.97 | 0.0 (0.0%) | 8,107,110 |
| 6 May 2024 | CNY | 4.01 | 4.05 | 3.93 | 3.97 | 3.97 | +0.01 (+0.25%) | 10,260,788 |
| 30 Apr 2024 | CNY | 3.98 | 4 | 3.91 | 3.96 | 3.96 | 0.0 (0.0%) | 8,560,600 |
| 29 Apr 2024 | CNY | 3.81 | 3.97 | 3.79 | 3.96 | 3.96 | +0.14 (+3.66%) | 10,129,613 |
| 26 Apr 2024 | CNY | 3.69 | 3.84 | 3.67 | 3.82 | 3.82 | +0.14 (+3.80%) | 10,590,668 |
| 25 Apr 2024 | CNY | 3.68 | 3.74 | 3.64 | 3.68 | 3.68 | -0.03 (-0.81%) | 9,436,101 |
| 24 Apr 2024 | CNY | 3.75 | 3.77 | 3.65 | 3.71 | 3.71 | -0.06 (-1.59%) | 12,348,138 |
