| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 0.536 | 0.545 | 0.535 | 0.544 | 0.544 | +0.007 (+1.30%) | 307,694,400 |
| 3 Jun 2024 | CNY | 0.536 | 0.54 | 0.53 | 0.537 | 0.537 | 0.0 (0.0%) | 9,257,610 |
| 31 May 2024 | CNY | 0.539 | 0.544 | 0.536 | 0.537 | 0.537 | 0.0 (0.0%) | 12,866,210 |
| 30 May 2024 | CNY | 0.538 | 0.542 | 0.535 | 0.537 | 0.537 | +0.002 (+0.37%) | 9,679,115 |
| 29 May 2024 | CNY | 0.527 | 0.538 | 0.527 | 0.535 | 0.535 | +0.009 (+1.71%) | 11,323,311 |
| 28 May 2024 | CNY | 0.532 | 0.533 | 0.525 | 0.526 | 0.526 | -0.006 (-1.13%) | 11,094,305 |
| 27 May 2024 | CNY | 0.533 | 0.533 | 0.524 | 0.532 | 0.532 | +0.002 (+0.38%) | 13,313,000 |
| 24 May 2024 | CNY | 0.539 | 0.54 | 0.529 | 0.53 | 0.53 | -0.01 (-1.85%) | 12,145,200 |
| 23 May 2024 | CNY | 0.55 | 0.55 | 0.538 | 0.54 | 0.54 | -0.011 (-2.00%) | 12,083,507 |
| 22 May 2024 | CNY | 0.546 | 0.552 | 0.543 | 0.551 | 0.551 | +0.006 (+1.10%) | 10,837,300 |
| 21 May 2024 | CNY | 0.554 | 0.554 | 0.543 | 0.545 | 0.545 | -0.008 (-1.45%) | 10,309,500 |
| 20 May 2024 | CNY | 0.55 | 0.557 | 0.55 | 0.553 | 0.553 | +0.001 (+0.18%) | 15,412,700 |
| 17 May 2024 | CNY | 0.541 | 0.552 | 0.538 | 0.552 | 0.552 | +0.009 (+1.66%) | 12,528,203 |
| 16 May 2024 | CNY | 0.543 | 0.546 | 0.54 | 0.543 | 0.543 | 0.0 (0.0%) | 11,515,900 |
| 15 May 2024 | CNY | 0.548 | 0.554 | 0.542 | 0.543 | 0.543 | -0.007 (-1.27%) | 14,137,200 |
| 14 May 2024 | CNY | 0.553 | 0.556 | 0.548 | 0.55 | 0.55 | -0.003 (-0.54%) | 16,067,400 |
| 13 May 2024 | CNY | 0.56 | 0.561 | 0.55 | 0.553 | 0.553 | -0.012 (-2.12%) | 15,971,801 |
| 10 May 2024 | CNY | 0.57 | 0.573 | 0.56 | 0.565 | 0.565 | -0.008 (-1.40%) | 18,020,500 |
| 9 May 2024 | CNY | 0.557 | 0.576 | 0.557 | 0.573 | 0.573 | +0.022 (+3.99%) | 29,291,506 |
| 8 May 2024 | CNY | 0.563 | 0.566 | 0.551 | 0.551 | 0.551 | -0.017 (-2.99%) | 17,629,320 |
| 7 May 2024 | CNY | 0.567 | 0.568 | 0.562 | 0.568 | 0.568 | +0.001 (+0.18%) | 19,387,901 |
| 6 May 2024 | CNY | 0.558 | 0.569 | 0.558 | 0.567 | 0.567 | +0.019 (+3.47%) | 28,006,100 |
| 30 Apr 2024 | CNY | 0.556 | 0.56 | 0.548 | 0.548 | 0.548 | -0.01 (-1.79%) | 24,013,318 |
| 29 Apr 2024 | CNY | 0.541 | 0.563 | 0.54 | 0.558 | 0.558 | +0.022 (+4.10%) | 31,851,403 |
| 26 Apr 2024 | CNY | 0.523 | 0.536 | 0.522 | 0.536 | 0.536 | +0.012 (+2.29%) | 25,543,401 |
| 25 Apr 2024 | CNY | 0.519 | 0.528 | 0.515 | 0.524 | 0.524 | +0.004 (+0.77%) | 29,074,756 |
| 24 Apr 2024 | CNY | 0.526 | 0.526 | 0.516 | 0.52 | 0.52 | -0.007 (-1.33%) | 23,519,408 |
| 23 Apr 2024 | CNY | 0.534 | 0.535 | 0.524 | 0.527 | 0.527 | -0.008 (-1.50%) | 12,568,100 |
| 22 Apr 2024 | CNY | 0.538 | 0.544 | 0.532 | 0.535 | 0.535 | -0.003 (-0.56%) | 16,856,400 |
| 19 Apr 2024 | CNY | 0.549 | 0.549 | 0.535 | 0.538 | 0.538 | -0.014 (-2.54%) | 20,877,400 |
