| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 3.1 | 3.1 | 2.96 | 3 | 3 | -0.03 (-0.99%) | 3,523,800 |
| 14 May 2024 | CNY | 2.97 | 3.03 | 2.95 | 3.03 | 3.03 | +0.07 (+2.36%) | 4,638,862 |
| 13 May 2024 | CNY | 3.04 | 3.05 | 2.93 | 2.96 | 2.96 | -0.09 (-2.95%) | 5,890,029 |
| 10 May 2024 | CNY | 3.1 | 3.15 | 3.04 | 3.05 | 3.05 | -0.07 (-2.24%) | 5,240,628 |
| 9 May 2024 | CNY | 3.09 | 3.13 | 3.06 | 3.12 | 3.12 | +0.05 (+1.63%) | 5,946,660 |
| 8 May 2024 | CNY | 3.15 | 3.15 | 3.04 | 3.07 | 3.07 | -0.03 (-0.97%) | 6,052,598 |
| 7 May 2024 | CNY | 3.07 | 3.13 | 3.04 | 3.1 | 3.1 | +0.03 (+0.98%) | 9,801,961 |
| 6 May 2024 | CNY | 3 | 3.09 | 2.95 | 3.07 | 3.07 | +0.12 (+4.07%) | 12,420,761 |
| 30 Apr 2024 | CNY | 3.11 | 3.25 | 2.86 | 2.95 | 2.95 | -0.04 (-1.34%) | 18,041,800 |
| 29 Apr 2024 | CNY | 2.74 | 2.99 | 2.73 | 2.99 | 2.99 | +0.27 (+9.93%) | 13,211,601 |
| 26 Apr 2024 | CNY | 2.77 | 2.78 | 2.67 | 2.72 | 2.72 | -0.05 (-1.81%) | 8,303,200 |
| 25 Apr 2024 | CNY | 2.83 | 2.85 | 2.75 | 2.77 | 2.77 | -0.04 (-1.42%) | 5,700,000 |
| 24 Apr 2024 | CNY | 2.71 | 2.82 | 2.71 | 2.81 | 2.81 | +0.1 (+3.69%) | 6,071,900 |
| 23 Apr 2024 | CNY | 2.6 | 2.72 | 2.6 | 2.71 | 2.71 | +0.09 (+3.44%) | 7,368,300 |
| 22 Apr 2024 | CNY | 2.72 | 2.73 | 2.58 | 2.62 | 2.62 | -0.08 (-2.96%) | 7,924,108 |
| 19 Apr 2024 | CNY | 2.75 | 2.79 | 2.68 | 2.7 | 2.7 | -0.06 (-2.17%) | 7,123,700 |
| 18 Apr 2024 | CNY | 2.83 | 2.9 | 2.74 | 2.76 | 2.76 | -0.07 (-2.47%) | 8,726,800 |
| 17 Apr 2024 | CNY | 2.64 | 2.87 | 2.63 | 2.83 | 2.83 | +0.11 (+4.04%) | 12,886,378 |
| 16 Apr 2024 | CNY | 2.94 | 2.95 | 2.72 | 2.72 | 2.72 | -0.3 (-9.93%) | 13,779,000 |
| 15 Apr 2024 | CNY | 3.17 | 3.28 | 3.02 | 3.02 | 3.02 | -0.33 (-9.85%) | 17,755,400 |
| 12 Apr 2024 | CNY | 3.42 | 3.45 | 3.33 | 3.35 | 3.35 | -0.06 (-1.76%) | 5,238,800 |
| 11 Apr 2024 | CNY | 3.35 | 3.45 | 3.33 | 3.41 | 3.41 | +0.04 (+1.19%) | 6,525,608 |
| 10 Apr 2024 | CNY | 3.48 | 3.53 | 3.34 | 3.37 | 3.37 | -0.12 (-3.44%) | 9,230,300 |
| 9 Apr 2024 | CNY | 3.45 | 3.51 | 3.4 | 3.49 | 3.49 | +0.05 (+1.45%) | 6,965,500 |
| 8 Apr 2024 | CNY | 3.57 | 3.57 | 3.43 | 3.44 | 3.44 | -0.14 (-3.91%) | 8,529,155 |
| 3 Apr 2024 | CNY | 3.55 | 3.61 | 3.51 | 3.58 | 3.58 | 0.0 (0.0%) | 7,745,811 |
| 2 Apr 2024 | CNY | 3.57 | 3.67 | 3.55 | 3.58 | 3.58 | -0.01 (-0.28%) | 9,499,616 |
| 1 Apr 2024 | CNY | 3.53 | 3.6 | 3.51 | 3.59 | 3.59 | +0.04 (+1.13%) | 10,190,900 |
| 29 Mar 2024 | CNY | 3.45 | 3.57 | 3.45 | 3.55 | 3.55 | +0.1 (+2.90%) | 6,829,500 |
| 28 Mar 2024 | CNY | 3.35 | 3.5 | 3.35 | 3.45 | 3.45 | +0.08 (+2.37%) | 10,357,337 |
