| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 2.09 | 2.18 | 2.09 | 2.12 | 2.12 | -0.02 (-0.93%) | 19,902,800 |
| 20 May 2024 | CNY | 2.18 | 2.21 | 2.12 | 2.14 | 2.14 | -0.06 (-2.73%) | 34,345,070 |
| 17 May 2024 | CNY | 2.09 | 2.22 | 2.05 | 2.2 | 2.2 | +0.15 (+7.32%) | 40,665,375 |
| 16 May 2024 | CNY | 1.95 | 2.08 | 1.95 | 2.05 | 2.05 | +0.1 (+5.13%) | 26,727,002 |
| 15 May 2024 | CNY | 1.9 | 1.98 | 1.89 | 1.95 | 1.95 | +0.05 (+2.63%) | 22,805,400 |
| 14 May 2024 | CNY | 1.91 | 1.93 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 14,845,120 |
| 13 May 2024 | CNY | 1.93 | 1.94 | 1.87 | 1.9 | 1.9 | -0.07 (-3.55%) | 18,222,100 |
| 10 May 2024 | CNY | 1.93 | 1.99 | 1.9 | 1.97 | 1.97 | +0.05 (+2.60%) | 28,883,767 |
| 9 May 2024 | CNY | 1.89 | 1.99 | 1.89 | 1.92 | 1.92 | +0.03 (+1.59%) | 25,635,312 |
| 8 May 2024 | CNY | 1.94 | 1.95 | 1.88 | 1.89 | 1.89 | -0.09 (-4.55%) | 31,398,769 |
| 7 May 2024 | CNY | 2 | 2.06 | 1.93 | 1.98 | 1.98 | -0.1 (-4.81%) | 57,361,955 |
| 6 May 2024 | CNY | 1.99 | 2.08 | 1.98 | 2.08 | 2.08 | +0.19 (+10.05%) | 22,746,921 |
| 30 Apr 2024 | CNY | 1.98 | 2 | 1.86 | 1.89 | 1.89 | -0.09 (-4.55%) | 25,382,294 |
| 29 Apr 2024 | CNY | 1.8 | 1.98 | 1.77 | 1.98 | 1.98 | +0.18 (+10%) | 20,909,919 |
| 26 Apr 2024 | CNY | 1.78 | 1.82 | 1.73 | 1.8 | 1.8 | +0.03 (+1.69%) | 11,839,116 |
| 25 Apr 2024 | CNY | 1.75 | 1.8 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 11,016,600 |
| 24 Apr 2024 | CNY | 1.73 | 1.76 | 1.71 | 1.75 | 1.75 | +0.03 (+1.74%) | 8,887,700 |
| 23 Apr 2024 | CNY | 1.66 | 1.74 | 1.66 | 1.72 | 1.72 | +0.05 (+2.99%) | 13,639,600 |
| 22 Apr 2024 | CNY | 1.7 | 1.73 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 10,724,250 |
| 19 Apr 2024 | CNY | 1.74 | 1.78 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 9,380,960 |
| 18 Apr 2024 | CNY | 1.76 | 1.79 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 14,187,550 |
| 17 Apr 2024 | CNY | 1.62 | 1.77 | 1.61 | 1.76 | 1.76 | +0.11 (+6.67%) | 21,879,252 |
| 16 Apr 2024 | CNY | 1.8 | 1.8 | 1.65 | 1.65 | 1.65 | -0.18 (-9.84%) | 21,267,232 |
| 15 Apr 2024 | CNY | 2 | 2.04 | 1.83 | 1.83 | 1.83 | -0.2 (-9.85%) | 22,426,240 |
| 12 Apr 2024 | CNY | 2.07 | 2.12 | 2.03 | 2.03 | 2.03 | -0.05 (-2.40%) | 9,798,448 |
| 11 Apr 2024 | CNY | 2.06 | 2.11 | 2.04 | 2.08 | 2.08 | 0.0 (0.0%) | 9,790,700 |
| 10 Apr 2024 | CNY | 2.15 | 2.16 | 2.05 | 2.08 | 2.08 | -0.07 (-3.26%) | 11,718,800 |
| 9 Apr 2024 | CNY | 2.12 | 2.17 | 2.11 | 2.15 | 2.15 | +0.03 (+1.42%) | 12,619,041 |
| 8 Apr 2024 | CNY | 2.21 | 2.22 | 2.11 | 2.12 | 2.12 | -0.08 (-3.64%) | 13,148,008 |
| 3 Apr 2024 | CNY | 2.22 | 2.24 | 2.18 | 2.2 | 2.2 | -0.04 (-1.79%) | 9,513,000 |
