| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2024 | CNY | 2.38 | 2.38 | 2.11 | 2.15 | 2.15 | -0.1 (-4.44%) | 60,690,534 |
| 5 Jun 2024 | CNY | 2.32 | 2.33 | 2.24 | 2.25 | 2.25 | -0.1 (-4.26%) | 46,807,907 |
| 4 Jun 2024 | CNY | 2.31 | 2.37 | 2.26 | 2.35 | 2.35 | +0.04 (+1.73%) | 49,520,302 |
| 3 Jun 2024 | CNY | 2.37 | 2.38 | 2.28 | 2.31 | 2.31 | -0.06 (-2.53%) | 46,097,121 |
| 31 May 2024 | CNY | 2.38 | 2.41 | 2.34 | 2.37 | 2.37 | -0.01 (-0.42%) | 39,023,594 |
| 30 May 2024 | CNY | 2.43 | 2.45 | 2.36 | 2.38 | 2.38 | -0.07 (-2.86%) | 48,786,571 |
| 29 May 2024 | CNY | 2.4 | 2.49 | 2.39 | 2.45 | 2.45 | +0.03 (+1.24%) | 56,883,311 |
| 28 May 2024 | CNY | 2.53 | 2.55 | 2.4 | 2.42 | 2.42 | -0.09 (-3.59%) | 63,567,975 |
| 27 May 2024 | CNY | 2.52 | 2.56 | 2.45 | 2.51 | 2.51 | -0.02 (-0.79%) | 55,428,700 |
| 24 May 2024 | CNY | 2.62 | 2.62 | 2.52 | 2.53 | 2.53 | -0.09 (-3.44%) | 72,539,942 |
| 23 May 2024 | CNY | 2.64 | 2.72 | 2.57 | 2.62 | 2.62 | -0.07 (-2.60%) | 115,914,663 |
| 22 May 2024 | CNY | 2.68 | 2.83 | 2.66 | 2.69 | 2.69 | +0.01 (+0.37%) | 165,050,895 |
| 21 May 2024 | CNY | 2.7 | 2.74 | 2.66 | 2.68 | 2.68 | -0.03 (-1.11%) | 107,728,831 |
| 20 May 2024 | CNY | 2.77 | 2.85 | 2.67 | 2.71 | 2.71 | -0.06 (-2.17%) | 213,880,887 |
| 17 May 2024 | CNY | 2.57 | 2.77 | 2.53 | 2.77 | 2.77 | +0.25 (+9.92%) | 230,150,216 |
| 16 May 2024 | CNY | 2.38 | 2.59 | 2.38 | 2.52 | 2.52 | +0.11 (+4.56%) | 139,664,367 |
| 15 May 2024 | CNY | 2.36 | 2.46 | 2.35 | 2.41 | 2.41 | +0.04 (+1.69%) | 88,736,241 |
| 14 May 2024 | CNY | 2.39 | 2.42 | 2.35 | 2.37 | 2.37 | -0.02 (-0.84%) | 53,945,801 |
| 13 May 2024 | CNY | 2.38 | 2.45 | 2.35 | 2.39 | 2.39 | -0.05 (-2.05%) | 76,571,739 |
| 10 May 2024 | CNY | 2.32 | 2.52 | 2.31 | 2.44 | 2.44 | +0.13 (+5.63%) | 134,202,771 |
| 9 May 2024 | CNY | 2.28 | 2.35 | 2.27 | 2.31 | 2.31 | +0.03 (+1.32%) | 58,539,935 |
| 8 May 2024 | CNY | 2.33 | 2.34 | 2.26 | 2.28 | 2.28 | -0.08 (-3.39%) | 59,194,815 |
| 7 May 2024 | CNY | 2.34 | 2.39 | 2.3 | 2.36 | 2.36 | -0.01 (-0.42%) | 103,196,260 |
| 6 May 2024 | CNY | 2.45 | 2.55 | 2.36 | 2.37 | 2.37 | -0.11 (-4.44%) | 179,111,866 |
| 30 Apr 2024 | CNY | 2.35 | 2.53 | 2.3 | 2.48 | 2.48 | +0.18 (+7.83%) | 225,148,602 |
| 29 Apr 2024 | CNY | 2.24 | 2.3 | 2.2 | 2.3 | 2.3 | +0.21 (+10.05%) | 103,888,140 |
| 26 Apr 2024 | CNY | 2.04 | 2.09 | 2.02 | 2.09 | 2.09 | +0.05 (+2.45%) | 23,478,698 |
| 25 Apr 2024 | CNY | 2.03 | 2.06 | 2.01 | 2.04 | 2.04 | +0.01 (+0.49%) | 10,791,994 |
| 24 Apr 2024 | CNY | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -0.01 (-0.49%) | 10,131,001 |
| 23 Apr 2024 | CNY | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.01 (-0.49%) | 9,337,480 |
