| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 2.84 | 2.84 | 2.7 | 2.75 | 2.75 | -0.02 (-0.72%) | 54,398,783 |
| 3 Jun 2024 | CNY | 2.82 | 2.85 | 2.72 | 2.77 | 2.77 | -0.06 (-2.12%) | 72,110,187 |
| 31 May 2024 | CNY | 2.84 | 2.9 | 2.81 | 2.83 | 2.83 | -0.03 (-1.05%) | 60,981,125 |
| 30 May 2024 | CNY | 2.99 | 2.99 | 2.83 | 2.86 | 2.86 | -0.11 (-3.70%) | 93,973,565 |
| 29 May 2024 | CNY | 3.01 | 3.05 | 2.94 | 2.97 | 2.97 | -0.05 (-1.66%) | 67,393,956 |
| 28 May 2024 | CNY | 3.1 | 3.11 | 3 | 3.02 | 3.02 | -0.1 (-3.21%) | 65,429,001 |
| 27 May 2024 | CNY | 3.06 | 3.13 | 2.97 | 3.12 | 3.12 | +0.06 (+1.96%) | 75,223,588 |
| 24 May 2024 | CNY | 3.15 | 3.18 | 3.05 | 3.06 | 3.06 | -0.1 (-3.16%) | 97,805,143 |
| 23 May 2024 | CNY | 3.25 | 3.28 | 3.16 | 3.16 | 3.16 | -0.1 (-3.07%) | 86,855,653 |
| 22 May 2024 | CNY | 3.24 | 3.3 | 3.17 | 3.26 | 3.26 | +0.01 (+0.31%) | 88,385,363 |
| 21 May 2024 | CNY | 3.32 | 3.33 | 3.23 | 3.25 | 3.25 | -0.09 (-2.69%) | 94,373,211 |
| 20 May 2024 | CNY | 3.37 | 3.42 | 3.28 | 3.34 | 3.34 | -0.03 (-0.89%) | 149,430,975 |
| 17 May 2024 | CNY | 3.2 | 3.49 | 3.2 | 3.37 | 3.37 | +0.16 (+4.98%) | 231,648,748 |
| 16 May 2024 | CNY | 3.29 | 3.37 | 3.19 | 3.21 | 3.21 | -0.09 (-2.73%) | 165,288,141 |
| 15 May 2024 | CNY | 3.14 | 3.31 | 3.11 | 3.3 | 3.3 | +0.17 (+5.43%) | 214,105,062 |
| 14 May 2024 | CNY | 3.14 | 3.2 | 3.11 | 3.13 | 3.13 | -0.02 (-0.63%) | 88,734,401 |
| 13 May 2024 | CNY | 3.16 | 3.18 | 3.08 | 3.15 | 3.15 | -0.05 (-1.56%) | 109,671,969 |
| 10 May 2024 | CNY | 3.25 | 3.29 | 3.16 | 3.2 | 3.2 | +0.01 (+0.31%) | 235,966,971 |
| 9 May 2024 | CNY | 2.91 | 3.19 | 2.91 | 3.19 | 3.19 | +0.29 (+10.00%) | 280,979,539 |
| 8 May 2024 | CNY | 3 | 3.01 | 2.88 | 2.9 | 2.9 | -0.09 (-3.01%) | 85,638,627 |
| 7 May 2024 | CNY | 3 | 3.08 | 2.97 | 2.99 | 2.99 | -0.03 (-0.99%) | 74,786,629 |
| 6 May 2024 | CNY | 2.97 | 3.07 | 2.97 | 3.02 | 3.02 | +0.06 (+2.03%) | 88,235,862 |
| 30 Apr 2024 | CNY | 3.12 | 3.13 | 2.92 | 2.96 | 2.96 | -0.16 (-5.13%) | 147,979,393 |
| 29 Apr 2024 | CNY | 3.04 | 3.15 | 3.04 | 3.12 | 3.12 | -0.05 (-1.58%) | 148,877,957 |
| 26 Apr 2024 | CNY | 3.15 | 3.38 | 3.13 | 3.17 | 3.17 | -0.03 (-0.94%) | 179,808,960 |
| 25 Apr 2024 | CNY | 3.25 | 3.26 | 3.12 | 3.2 | 3.2 | -0.07 (-2.14%) | 125,395,693 |
| 24 Apr 2024 | CNY | 3.03 | 3.29 | 3.03 | 3.27 | 3.27 | +0.16 (+5.14%) | 182,902,161 |
| 23 Apr 2024 | CNY | 3.12 | 3.19 | 3.08 | 3.11 | 3.11 | +0.02 (+0.65%) | 103,572,701 |
| 22 Apr 2024 | CNY | 3.2 | 3.23 | 3.05 | 3.09 | 3.09 | -0.15 (-4.63%) | 140,883,672 |
| 19 Apr 2024 | CNY | 3.05 | 3.36 | 3.04 | 3.24 | 3.24 | +0.17 (+5.54%) | 222,774,014 |
