| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 2.89 | 2.97 | 2.87 | 2.96 | 2.96 | +0.06 (+2.07%) | 66,130,248 |
| 25 Jun 2024 | CNY | 2.9 | 2.94 | 2.85 | 2.9 | 2.9 | -0.02 (-0.68%) | 12,171,872 |
| 24 Jun 2024 | CNY | 2.99 | 3.08 | 2.9 | 2.92 | 2.92 | -0.11 (-3.63%) | 16,148,584 |
| 21 Jun 2024 | CNY | 3 | 3.07 | 2.98 | 3.03 | 3.03 | 0.0 (0.0%) | 11,296,500 |
| 20 Jun 2024 | CNY | 3.11 | 3.18 | 3.02 | 3.03 | 3.03 | -0.09 (-2.88%) | 18,387,456 |
| 19 Jun 2024 | CNY | 3.09 | 3.28 | 3.09 | 3.12 | 3.12 | 0.0 (0.0%) | 23,286,500 |
| 18 Jun 2024 | CNY | 3.21 | 3.22 | 3.08 | 3.12 | 3.12 | -0.12 (-3.70%) | 26,064,190 |
| 17 Jun 2024 | CNY | 3.21 | 3.34 | 3.12 | 3.24 | 3.24 | 0.0 (0.0%) | 25,325,100 |
| 14 Jun 2024 | CNY | 3.35 | 3.4 | 3.2 | 3.24 | 3.24 | -0.18 (-5.26%) | 31,841,800 |
| 13 Jun 2024 | CNY | 3.49 | 3.58 | 3.38 | 3.42 | 3.42 | -0.17 (-4.74%) | 37,925,159 |
| 12 Jun 2024 | CNY | 3.46 | 3.66 | 3.41 | 3.59 | 3.59 | +0.05 (+1.41%) | 51,304,841 |
| 11 Jun 2024 | CNY | 3.6 | 3.65 | 3.32 | 3.54 | 3.54 | -0.15 (-4.07%) | 54,113,213 |
| 7 Jun 2024 | CNY | 3.43 | 3.75 | 3.43 | 3.69 | 3.69 | +0.23 (+6.65%) | 65,333,296 |
| 6 Jun 2024 | CNY | 3.67 | 4.03 | 3.42 | 3.46 | 3.46 | -0.21 (-5.72%) | 91,220,733 |
| 5 Jun 2024 | CNY | 3.56 | 3.67 | 3.42 | 3.67 | 3.67 | +0.33 (+9.88%) | 31,888,858 |
| 4 Jun 2024 | CNY | 3.01 | 3.34 | 2.99 | 3.34 | 3.34 | +0.3 (+9.87%) | 28,858,328 |
| 3 Jun 2024 | CNY | 3.07 | 3.22 | 2.96 | 3.04 | 3.04 | -0.05 (-1.62%) | 24,072,800 |
| 31 May 2024 | CNY | 3.2 | 3.24 | 3.08 | 3.09 | 3.09 | -0.26 (-7.76%) | 35,423,749 |
| 30 May 2024 | CNY | 3.51 | 3.58 | 3.35 | 3.35 | 3.35 | -0.37 (-9.95%) | 42,809,208 |
| 29 May 2024 | CNY | 3.72 | 3.72 | 3.6 | 3.72 | 3.72 | +0.34 (+10.06%) | 61,807,589 |
| 28 May 2024 | CNY | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.0 (0.0%) | 0 |
| 27 May 2024 | CNY | 3.27 | 3.4 | 3.24 | 3.38 | 3.38 | +0.14 (+4.32%) | 8,556,700 |
| 24 May 2024 | CNY | 3.13 | 3.27 | 3.11 | 3.24 | 3.24 | +0.11 (+3.51%) | 6,363,488 |
| 23 May 2024 | CNY | 3.15 | 3.19 | 3.05 | 3.13 | 3.13 | 0.0 (0.0%) | 7,860,653 |
| 22 May 2024 | CNY | 3.15 | 3.23 | 3.08 | 3.13 | 3.13 | -0.11 (-3.40%) | 11,118,353 |
| 21 May 2024 | CNY | 3.2 | 3.31 | 3.16 | 3.24 | 3.24 | +0.09 (+2.86%) | 8,597,962 |
| 20 May 2024 | CNY | 3.02 | 3.15 | 3 | 3.15 | 3.15 | +0.15 (+5%) | 4,052,224 |
| 17 May 2024 | CNY | 2.9 | 3 | 2.9 | 3 | 3 | +0.07 (+2.39%) | 4,549,284 |
| 16 May 2024 | CNY | 2.95 | 3 | 2.9 | 2.93 | 2.93 | -0.04 (-1.35%) | 4,702,100 |
| 15 May 2024 | CNY | 2.88 | 2.98 | 2.86 | 2.97 | 2.97 | +0.13 (+4.58%) | 6,169,200 |
