| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 2.68 | 2.71 | 2.64 | 2.69 | 2.69 | +0.02 (+0.75%) | 63,098,600 |
| 27 May 2024 | CNY | 2.67 | 2.67 | 2.61 | 2.67 | 2.67 | -0.01 (-0.37%) | 27,015,424 |
| 24 May 2024 | CNY | 2.74 | 2.76 | 2.68 | 2.68 | 2.68 | -0.06 (-2.19%) | 20,705,000 |
| 23 May 2024 | CNY | 2.8 | 2.82 | 2.73 | 2.74 | 2.74 | -0.05 (-1.79%) | 27,102,899 |
| 22 May 2024 | CNY | 2.71 | 2.81 | 2.69 | 2.79 | 2.79 | +0.07 (+2.57%) | 41,226,100 |
| 21 May 2024 | CNY | 2.76 | 2.77 | 2.69 | 2.72 | 2.72 | -0.04 (-1.45%) | 29,983,745 |
| 20 May 2024 | CNY | 2.83 | 2.85 | 2.73 | 2.76 | 2.76 | -0.07 (-2.47%) | 46,347,943 |
| 17 May 2024 | CNY | 2.86 | 2.89 | 2.82 | 2.83 | 2.83 | -0.05 (-1.74%) | 31,507,067 |
| 16 May 2024 | CNY | 2.89 | 2.94 | 2.86 | 2.88 | 2.88 | -0.02 (-0.69%) | 24,204,901 |
| 15 May 2024 | CNY | 2.9 | 2.99 | 2.88 | 2.9 | 2.9 | -0.01 (-0.34%) | 25,544,112 |
| 14 May 2024 | CNY | 2.9 | 2.96 | 2.87 | 2.91 | 2.91 | +0.04 (+1.39%) | 24,082,090 |
| 13 May 2024 | CNY | 3 | 3 | 2.85 | 2.87 | 2.87 | -0.14 (-4.65%) | 41,636,198 |
| 10 May 2024 | CNY | 3.12 | 3.12 | 3 | 3.01 | 3.01 | -0.1 (-3.22%) | 32,438,616 |
| 9 May 2024 | CNY | 3.07 | 3.12 | 3.05 | 3.11 | 3.11 | +0.04 (+1.30%) | 18,231,200 |
| 8 May 2024 | CNY | 3.2 | 3.2 | 3.07 | 3.07 | 3.07 | -0.13 (-4.06%) | 29,908,254 |
| 7 May 2024 | CNY | 3.21 | 3.24 | 3.18 | 3.2 | 3.2 | -0.02 (-0.62%) | 20,407,819 |
| 6 May 2024 | CNY | 3.21 | 3.24 | 3.19 | 3.22 | 3.22 | +0.05 (+1.58%) | 23,766,953 |
| 30 Apr 2024 | CNY | 3.26 | 3.27 | 3.13 | 3.17 | 3.17 | -0.09 (-2.76%) | 32,496,348 |
| 29 Apr 2024 | CNY | 3.11 | 3.27 | 3.1 | 3.26 | 3.26 | +0.15 (+4.82%) | 38,022,298 |
| 26 Apr 2024 | CNY | 3.08 | 3.14 | 3.04 | 3.11 | 3.11 | -0.06 (-1.89%) | 46,840,631 |
| 25 Apr 2024 | CNY | 3.22 | 3.22 | 3.15 | 3.17 | 3.17 | -0.05 (-1.55%) | 22,037,534 |
| 24 Apr 2024 | CNY | 3.16 | 3.23 | 3.15 | 3.22 | 3.22 | +0.06 (+1.90%) | 19,971,951 |
| 23 Apr 2024 | CNY | 3.15 | 3.19 | 3.13 | 3.16 | 3.16 | +0.03 (+0.96%) | 13,660,300 |
| 22 Apr 2024 | CNY | 3.13 | 3.22 | 3.09 | 3.13 | 3.13 | -0.05 (-1.57%) | 17,636,155 |
| 19 Apr 2024 | CNY | 3.26 | 3.28 | 3.17 | 3.18 | 3.18 | -0.08 (-2.45%) | 21,576,786 |
| 18 Apr 2024 | CNY | 3.25 | 3.32 | 3.19 | 3.26 | 3.26 | +0.01 (+0.31%) | 27,005,189 |
| 17 Apr 2024 | CNY | 3.1 | 3.26 | 3.1 | 3.25 | 3.25 | +0.21 (+6.91%) | 30,157,229 |
| 16 Apr 2024 | CNY | 3.3 | 3.3 | 3.04 | 3.04 | 3.04 | -0.27 (-8.16%) | 39,555,733 |
| 15 Apr 2024 | CNY | 3.41 | 3.43 | 3.25 | 3.31 | 3.31 | -0.1 (-2.93%) | 31,357,434 |
| 12 Apr 2024 | CNY | 3.48 | 3.51 | 3.4 | 3.41 | 3.41 | -0.07 (-2.01%) | 24,715,401 |
