| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -0.13 (-4.81%) | 2,793,600 |
| 30 May 2024 | CNY | 2.72 | 2.75 | 2.7 | 2.7 | 2.7 | -0.14 (-4.93%) | 10,909,500 |
| 29 May 2024 | CNY | 2.85 | 2.89 | 2.84 | 2.84 | 2.84 | -0.15 (-5.02%) | 20,301,942 |
| 28 May 2024 | CNY | 3.06 | 3.1 | 2.99 | 2.99 | 2.99 | -0.16 (-5.08%) | 31,667,877 |
| 27 May 2024 | CNY | 3.28 | 3.33 | 3.15 | 3.15 | 3.15 | -0.17 (-5.12%) | 33,577,370 |
| 24 May 2024 | CNY | 3.33 | 3.42 | 3.18 | 3.32 | 3.32 | -0.03 (-0.90%) | 52,032,166 |
| 23 May 2024 | CNY | 3.32 | 3.47 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 44,159,746 |
| 22 May 2024 | CNY | 3.36 | 3.54 | 3.34 | 3.34 | 3.34 | -0.18 (-5.11%) | 60,402,133 |
| 21 May 2024 | CNY | 3.54 | 3.67 | 3.52 | 3.52 | 3.52 | -0.19 (-5.12%) | 27,928,755 |
| 20 May 2024 | CNY | 3.71 | 3.79 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 42,210,747 |
| 17 May 2024 | CNY | 3.52 | 3.9 | 3.52 | 3.9 | 3.9 | +0.19 (+5.12%) | 93,730,278 |
| 16 May 2024 | CNY | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.2 (-5.12%) | 5,490,300 |
| 15 May 2024 | CNY | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.21 (-5.10%) | 1,139,400 |
| 14 May 2024 | CNY | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.22 (-5.07%) | 735,500 |
| 13 May 2024 | CNY | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.23 (-5.03%) | 372,800 |
| 10 May 2024 | CNY | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.24 (-4.99%) | 465,600 |
| 9 May 2024 | CNY | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.25 (-4.94%) | 1,008,200 |
| 8 May 2024 | CNY | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.27 (-5.07%) | 208,800 |
| 7 May 2024 | CNY | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.28 (-4.99%) | 290,800 |
| 6 May 2024 | CNY | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -0.29 (-4.92%) | 263,700 |
| 30 Apr 2024 | CNY | 5.9 | 5.9 | 5.9 | 5.9 | 5.9 | 0.0 (0.0%) | 0 |
| 29 Apr 2024 | CNY | 5.74 | 5.92 | 5.74 | 5.9 | 5.9 | +0.16 (+2.79%) | 16,805,252 |
| 26 Apr 2024 | CNY | 5.61 | 5.77 | 5.61 | 5.74 | 5.74 | +0.07 (+1.23%) | 14,394,762 |
| 25 Apr 2024 | CNY | 5.67 | 5.74 | 5.66 | 5.67 | 5.67 | -0.05 (-0.87%) | 10,050,400 |
| 24 Apr 2024 | CNY | 5.58 | 5.72 | 5.57 | 5.72 | 5.72 | +0.12 (+2.14%) | 12,556,906 |
| 23 Apr 2024 | CNY | 5.52 | 5.62 | 5.5 | 5.6 | 5.6 | +0.07 (+1.27%) | 10,498,710 |
| 22 Apr 2024 | CNY | 5.48 | 5.6 | 5.32 | 5.53 | 5.53 | +0.04 (+0.73%) | 10,707,926 |
| 19 Apr 2024 | CNY | 5.55 | 5.62 | 5.46 | 5.49 | 5.49 | -0.13 (-2.31%) | 13,112,200 |
| 18 Apr 2024 | CNY | 5.78 | 5.81 | 5.6 | 5.62 | 5.62 | -0.12 (-2.09%) | 16,477,060 |
| 17 Apr 2024 | CNY | 5.39 | 5.74 | 5.39 | 5.74 | 5.74 | +0.37 (+6.89%) | 17,976,300 |
