| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 1.45 | 1.53 | 1.43 | 1.53 | 1.53 | +0.07 (+4.79%) | 4,958,404 |
| 25 Jun 2024 | CNY | 1.5 | 1.52 | 1.46 | 1.46 | 1.46 | -0.06 (-3.95%) | 4,544,700 |
| 24 Jun 2024 | CNY | 1.55 | 1.58 | 1.52 | 1.52 | 1.52 | -0.08 (-5%) | 4,927,300 |
| 21 Jun 2024 | CNY | 1.65 | 1.65 | 1.58 | 1.6 | 1.6 | -0.06 (-3.61%) | 5,545,132 |
| 20 Jun 2024 | CNY | 1.75 | 1.75 | 1.66 | 1.66 | 1.66 | -0.09 (-5.14%) | 8,676,604 |
| 19 Jun 2024 | CNY | 1.71 | 1.8 | 1.68 | 1.75 | 1.75 | +0.04 (+2.34%) | 7,491,952 |
| 18 Jun 2024 | CNY | 1.74 | 1.76 | 1.67 | 1.71 | 1.71 | -0.03 (-1.72%) | 8,690,140 |
| 17 Jun 2024 | CNY | 1.66 | 1.74 | 1.64 | 1.74 | 1.74 | +0.08 (+4.82%) | 8,544,044 |
| 14 Jun 2024 | CNY | 1.65 | 1.7 | 1.59 | 1.66 | 1.66 | -0.03 (-1.78%) | 9,786,824 |
| 13 Jun 2024 | CNY | 1.65 | 1.71 | 1.6 | 1.69 | 1.69 | +0.06 (+3.68%) | 13,886,980 |
| 12 Jun 2024 | CNY | 1.5 | 1.63 | 1.5 | 1.63 | 1.63 | +0.08 (+5.16%) | 8,714,616 |
| 11 Jun 2024 | CNY | 1.47 | 1.62 | 1.47 | 1.55 | 1.55 | 0.0 (0.0%) | 13,236,992 |
| 7 Jun 2024 | CNY | 1.55 | 1.63 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 15,522,600 |
| 6 Jun 2024 | CNY | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.09 (-5.23%) | 897,200 |
| 5 Jun 2024 | CNY | 1.72 | 1.82 | 1.72 | 1.72 | 1.72 | -0.09 (-4.97%) | 13,817,948 |
| 4 Jun 2024 | CNY | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.1 (-5.24%) | 549,500 |
| 3 Jun 2024 | CNY | 1.98 | 2.01 | 1.91 | 1.91 | 1.91 | -0.1 (-4.98%) | 2,933,760 |
| 31 May 2024 | CNY | 1.99 | 2.08 | 1.96 | 2.01 | 2.01 | +0.03 (+1.52%) | 7,622,924 |
| 30 May 2024 | CNY | 2.05 | 2.06 | 1.98 | 1.98 | 1.98 | -0.1 (-4.81%) | 7,287,000 |
| 29 May 2024 | CNY | 2.2 | 2.2 | 2.08 | 2.08 | 2.08 | -0.11 (-5.02%) | 9,242,740 |
| 28 May 2024 | CNY | 2.24 | 2.27 | 2.19 | 2.19 | 2.19 | -0.11 (-4.78%) | 6,376,900 |
| 27 May 2024 | CNY | 2.4 | 2.43 | 2.3 | 2.3 | 2.3 | -0.12 (-4.96%) | 7,888,700 |
| 24 May 2024 | CNY | 2.22 | 2.42 | 2.22 | 2.42 | 2.42 | +0.12 (+5.22%) | 15,743,631 |
| 23 May 2024 | CNY | 2.3 | 2.42 | 2.26 | 2.3 | 2.3 | 0.0 (0.0%) | 13,807,303 |
| 22 May 2024 | CNY | 2.2 | 2.3 | 2.16 | 2.3 | 2.3 | +0.11 (+5.02%) | 7,851,640 |
| 21 May 2024 | CNY | 2.08 | 2.19 | 2.06 | 2.19 | 2.19 | +0.1 (+4.78%) | 7,247,524 |
| 20 May 2024 | CNY | 2.15 | 2.19 | 2.07 | 2.09 | 2.09 | -0.06 (-2.79%) | 5,129,219 |
| 17 May 2024 | CNY | 2.18 | 2.19 | 2.14 | 2.15 | 2.15 | -0.03 (-1.38%) | 4,807,640 |
| 16 May 2024 | CNY | 2.16 | 2.2 | 2.1 | 2.18 | 2.18 | +0.01 (+0.46%) | 7,368,540 |
| 15 May 2024 | CNY | 2.08 | 2.21 | 2.06 | 2.17 | 2.17 | +0.06 (+2.84%) | 8,845,532 |
