| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jul 2024 | CNY | 3.02 | 3.05 | 2.97 | 3 | 3 | +0.01 (+0.33%) | 102,952,200 |
| 2 Jul 2024 | CNY | 2.89 | 3.01 | 2.84 | 2.99 | 2.99 | +0.14 (+4.91%) | 8,110,522 |
| 1 Jul 2024 | CNY | 2.84 | 2.89 | 2.75 | 2.85 | 2.85 | +0.03 (+1.06%) | 6,402,301 |
| 28 Jun 2024 | CNY | 2.92 | 2.97 | 2.82 | 2.82 | 2.82 | -0.13 (-4.41%) | 10,594,700 |
| 27 Jun 2024 | CNY | 3.04 | 3.13 | 2.9 | 2.95 | 2.95 | -0.11 (-3.59%) | 9,908,500 |
| 26 Jun 2024 | CNY | 2.93 | 3.08 | 2.86 | 3.06 | 3.06 | +0.15 (+5.15%) | 6,537,500 |
| 25 Jun 2024 | CNY | 2.9 | 2.98 | 2.87 | 2.91 | 2.91 | -0.02 (-0.68%) | 7,576,045 |
| 24 Jun 2024 | CNY | 3.01 | 3.05 | 2.88 | 2.93 | 2.93 | -0.16 (-5.18%) | 6,725,200 |
| 21 Jun 2024 | CNY | 3.05 | 3.14 | 3 | 3.09 | 3.09 | 0.0 (0.0%) | 6,019,645 |
| 20 Jun 2024 | CNY | 3.18 | 3.21 | 3.04 | 3.09 | 3.09 | -0.1 (-3.13%) | 6,364,400 |
| 19 Jun 2024 | CNY | 3.21 | 3.23 | 3.12 | 3.19 | 3.19 | +0.02 (+0.63%) | 5,975,726 |
| 18 Jun 2024 | CNY | 3.13 | 3.2 | 3.11 | 3.17 | 3.17 | +0.04 (+1.28%) | 5,451,711 |
| 17 Jun 2024 | CNY | 3.17 | 3.23 | 3.08 | 3.13 | 3.13 | -0.04 (-1.26%) | 7,125,000 |
| 14 Jun 2024 | CNY | 3.18 | 3.2 | 3.06 | 3.17 | 3.17 | +0.05 (+1.60%) | 8,240,500 |
| 13 Jun 2024 | CNY | 3.27 | 3.29 | 3.07 | 3.12 | 3.12 | -0.13 (-4%) | 11,027,000 |
| 12 Jun 2024 | CNY | 3.09 | 3.28 | 3.06 | 3.25 | 3.25 | +0.13 (+4.17%) | 10,278,845 |
| 11 Jun 2024 | CNY | 3.18 | 3.23 | 3.03 | 3.12 | 3.12 | -0.09 (-2.80%) | 13,751,150 |
| 7 Jun 2024 | CNY | 2.97 | 3.21 | 2.97 | 3.21 | 3.21 | +0.29 (+9.93%) | 15,340,200 |
| 6 Jun 2024 | CNY | 3.24 | 3.28 | 2.89 | 2.92 | 2.92 | -0.29 (-9.03%) | 12,711,700 |
| 5 Jun 2024 | CNY | 3.28 | 3.28 | 3.16 | 3.21 | 3.21 | -0.09 (-2.73%) | 8,492,600 |
| 4 Jun 2024 | CNY | 3.41 | 3.49 | 3.24 | 3.3 | 3.3 | -0.19 (-5.44%) | 11,039,901 |
| 3 Jun 2024 | CNY | 3.55 | 3.67 | 3.42 | 3.49 | 3.49 | -0.09 (-2.51%) | 10,643,200 |
| 31 May 2024 | CNY | 3.75 | 3.8 | 3.58 | 3.58 | 3.58 | +0.01 (+0.28%) | 9,228,900 |
| 30 May 2024 | CNY | 3.88 | 3.91 | 3.54 | 3.57 | 3.57 | -0.31 (-7.99%) | 17,742,500 |
| 29 May 2024 | CNY | 3.58 | 3.97 | 3.54 | 3.88 | 3.88 | +0.27 (+7.48%) | 17,945,707 |
| 28 May 2024 | CNY | 3.68 | 3.72 | 3.58 | 3.61 | 3.61 | -0.05 (-1.37%) | 4,965,500 |
| 27 May 2024 | CNY | 3.69 | 3.72 | 3.57 | 3.66 | 3.66 | +0.01 (+0.27%) | 4,175,050 |
| 24 May 2024 | CNY | 3.69 | 3.73 | 3.62 | 3.65 | 3.65 | 0.0 (0.0%) | 5,539,022 |
| 23 May 2024 | CNY | 3.87 | 3.89 | 3.62 | 3.65 | 3.65 | -0.22 (-5.68%) | 8,503,321 |
| 22 May 2024 | CNY | 3.8 | 3.89 | 3.76 | 3.87 | 3.87 | +0.1 (+2.65%) | 7,486,900 |
