| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 4.31 | 4.34 | 4.19 | 4.32 | 4.32 | +0.15 (+3.60%) | 6,038,544 |
| 6 Jun 2024 | CNY | 4.24 | 4.27 | 4.12 | 4.17 | 4.17 | -0.1 (-2.34%) | 5,470,444 |
| 5 Jun 2024 | CNY | 4.39 | 4.39 | 4.26 | 4.27 | 4.27 | -0.11 (-2.51%) | 3,072,800 |
| 4 Jun 2024 | CNY | 4.31 | 4.39 | 4.26 | 4.38 | 4.38 | +0.06 (+1.39%) | 4,356,498 |
| 3 Jun 2024 | CNY | 4.42 | 4.42 | 4.29 | 4.32 | 4.32 | -0.1 (-2.26%) | 4,281,100 |
| 31 May 2024 | CNY | 4.4 | 4.44 | 4.39 | 4.42 | 4.42 | +0.03 (+0.68%) | 2,044,600 |
| 30 May 2024 | CNY | 4.43 | 4.45 | 4.38 | 4.39 | 4.39 | -0.04 (-0.90%) | 2,764,400 |
| 29 May 2024 | CNY | 4.42 | 4.46 | 4.41 | 4.43 | 4.43 | -0.01 (-0.23%) | 2,762,800 |
| 28 May 2024 | CNY | 4.45 | 4.48 | 4.42 | 4.44 | 4.44 | -0.02 (-0.45%) | 3,124,900 |
| 27 May 2024 | CNY | 4.46 | 4.5 | 4.42 | 4.46 | 4.46 | +0.02 (+0.45%) | 4,054,682 |
| 24 May 2024 | CNY | 4.46 | 4.52 | 4.44 | 4.44 | 4.44 | -0.04 (-0.89%) | 4,458,213 |
| 23 May 2024 | CNY | 4.65 | 4.65 | 4.47 | 4.48 | 4.48 | -0.17 (-3.66%) | 8,489,981 |
| 22 May 2024 | CNY | 4.63 | 4.71 | 4.63 | 4.65 | 4.65 | +0.01 (+0.22%) | 4,917,800 |
| 21 May 2024 | CNY | 4.68 | 4.68 | 4.62 | 4.64 | 4.64 | -0.04 (-0.85%) | 3,515,000 |
| 20 May 2024 | CNY | 4.63 | 4.7 | 4.63 | 4.68 | 4.68 | +0.04 (+0.86%) | 6,395,300 |
| 17 May 2024 | CNY | 4.6 | 4.64 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 2,744,800 |
| 16 May 2024 | CNY | 4.6 | 4.64 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 4,550,000 |
| 15 May 2024 | CNY | 4.69 | 4.71 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 5,487,600 |
| 14 May 2024 | CNY | 4.66 | 4.76 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 8,321,419 |
| 13 May 2024 | CNY | 4.62 | 4.73 | 4.55 | 4.69 | 4.69 | +0.08 (+1.74%) | 10,116,219 |
| 10 May 2024 | CNY | 4.63 | 4.65 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 5,034,300 |
| 9 May 2024 | CNY | 4.62 | 4.68 | 4.61 | 4.64 | 4.64 | +0.02 (+0.43%) | 6,393,766 |
| 8 May 2024 | CNY | 4.7 | 4.71 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 7,571,600 |
| 7 May 2024 | CNY | 4.74 | 4.77 | 4.68 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,358,501 |
| 6 May 2024 | CNY | 4.68 | 4.77 | 4.67 | 4.74 | 4.74 | +0.08 (+1.72%) | 8,298,723 |
| 30 Apr 2024 | CNY | 4.73 | 4.78 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 6,151,223 |
| 29 Apr 2024 | CNY | 4.66 | 4.77 | 4.62 | 4.75 | 4.75 | +0.07 (+1.50%) | 6,997,920 |
| 26 Apr 2024 | CNY | 4.73 | 4.73 | 4.58 | 4.68 | 4.68 | -0.1 (-2.09%) | 12,935,687 |
| 25 Apr 2024 | CNY | 4.84 | 4.86 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 7,080,080 |
| 24 Apr 2024 | CNY | 4.84 | 4.9 | 4.79 | 4.86 | 4.86 | +0.02 (+0.41%) | 8,979,003 |
