| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 4.02 | 4.02 | 3.56 | 3.79 | 3.79 | +0.26 (+7.37%) | 26,654,740 |
| 6 Jun 2024 | CNY | 3.73 | 3.79 | 3.47 | 3.53 | 3.53 | -0.2 (-5.36%) | 22,855,530 |
| 5 Jun 2024 | CNY | 3.83 | 3.83 | 3.72 | 3.73 | 3.73 | -0.11 (-2.86%) | 11,435,640 |
| 4 Jun 2024 | CNY | 3.86 | 3.89 | 3.78 | 3.84 | 3.84 | -0.06 (-1.54%) | 13,412,800 |
| 3 Jun 2024 | CNY | 4.05 | 4.06 | 3.86 | 3.9 | 3.9 | -0.13 (-3.23%) | 14,988,850 |
| 31 May 2024 | CNY | 4.02 | 4.05 | 4 | 4.03 | 4.03 | +0.03 (+0.75%) | 9,211,600 |
| 30 May 2024 | CNY | 4.05 | 4.09 | 4 | 4 | 4 | -0.07 (-1.72%) | 10,466,092 |
| 29 May 2024 | CNY | 4.09 | 4.11 | 4.03 | 4.07 | 4.07 | +0.03 (+0.74%) | 11,421,150 |
| 28 May 2024 | CNY | 4.14 | 4.15 | 4.03 | 4.04 | 4.04 | -0.13 (-3.12%) | 15,443,551 |
| 27 May 2024 | CNY | 4.16 | 4.23 | 4.09 | 4.17 | 4.17 | +0.04 (+0.97%) | 14,616,300 |
| 24 May 2024 | CNY | 4.21 | 4.22 | 4.13 | 4.13 | 4.13 | -0.07 (-1.67%) | 13,458,500 |
| 23 May 2024 | CNY | 4.34 | 4.36 | 4.18 | 4.2 | 4.2 | -0.14 (-3.23%) | 14,943,000 |
| 22 May 2024 | CNY | 4.3 | 4.36 | 4.27 | 4.34 | 4.34 | +0.04 (+0.93%) | 11,457,753 |
| 21 May 2024 | CNY | 4.36 | 4.39 | 4.27 | 4.3 | 4.3 | -0.06 (-1.38%) | 16,109,100 |
| 20 May 2024 | CNY | 4.4 | 4.42 | 4.34 | 4.36 | 4.36 | -0.04 (-0.91%) | 16,782,921 |
| 17 May 2024 | CNY | 4.33 | 4.4 | 4.3 | 4.4 | 4.4 | +0.05 (+1.15%) | 18,906,900 |
| 16 May 2024 | CNY | 4.33 | 4.4 | 4.3 | 4.35 | 4.35 | +0.02 (+0.46%) | 19,666,850 |
| 15 May 2024 | CNY | 4.3 | 4.35 | 4.21 | 4.33 | 4.33 | +0.05 (+1.17%) | 17,961,390 |
| 14 May 2024 | CNY | 4.14 | 4.29 | 4.14 | 4.28 | 4.28 | +0.11 (+2.64%) | 18,712,550 |
| 13 May 2024 | CNY | 4.35 | 4.37 | 4.15 | 4.17 | 4.17 | -0.15 (-3.47%) | 20,805,468 |
| 10 May 2024 | CNY | 4.37 | 4.42 | 4.27 | 4.32 | 4.32 | -0.04 (-0.92%) | 22,239,650 |
| 9 May 2024 | CNY | 4.28 | 4.42 | 4.28 | 4.36 | 4.36 | +0.08 (+1.87%) | 23,713,970 |
| 8 May 2024 | CNY | 4.42 | 4.49 | 4.27 | 4.28 | 4.28 | -0.17 (-3.82%) | 24,915,950 |
| 7 May 2024 | CNY | 4.37 | 4.51 | 4.33 | 4.45 | 4.45 | +0.07 (+1.60%) | 36,026,575 |
| 6 May 2024 | CNY | 4.33 | 4.45 | 4.33 | 4.38 | 4.38 | +0.1 (+2.34%) | 22,480,467 |
| 30 Apr 2024 | CNY | 4.36 | 4.44 | 4.2 | 4.28 | 4.28 | -0.09 (-2.06%) | 30,105,845 |
| 29 Apr 2024 | CNY | 4.18 | 4.38 | 4.15 | 4.37 | 4.37 | +0.23 (+5.56%) | 37,429,640 |
| 26 Apr 2024 | CNY | 4.13 | 4.22 | 4.03 | 4.14 | 4.14 | +0.16 (+4.02%) | 35,650,124 |
| 25 Apr 2024 | CNY | 3.95 | 4.02 | 3.91 | 3.98 | 3.98 | +0.02 (+0.51%) | 17,831,000 |
| 24 Apr 2024 | CNY | 3.92 | 3.99 | 3.91 | 3.96 | 3.96 | +0.05 (+1.28%) | 17,666,774 |
