| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 2.76 | 2.8 | 2.74 | 2.76 | 2.76 | +0.02 (+0.73%) | 83,573,642 |
| 28 May 2024 | CNY | 2.79 | 2.8 | 2.73 | 2.74 | 2.74 | -0.06 (-2.14%) | 7,411,800 |
| 27 May 2024 | CNY | 2.77 | 2.81 | 2.73 | 2.8 | 2.8 | +0.05 (+1.82%) | 8,353,200 |
| 24 May 2024 | CNY | 2.77 | 2.81 | 2.75 | 2.75 | 2.75 | -0.02 (-0.72%) | 8,743,743 |
| 23 May 2024 | CNY | 2.86 | 2.88 | 2.75 | 2.77 | 2.77 | -0.11 (-3.82%) | 14,463,200 |
| 22 May 2024 | CNY | 2.85 | 2.9 | 2.85 | 2.88 | 2.88 | +0.02 (+0.70%) | 8,983,300 |
| 21 May 2024 | CNY | 2.93 | 2.93 | 2.83 | 2.86 | 2.86 | -0.05 (-1.72%) | 10,716,100 |
| 20 May 2024 | CNY | 2.89 | 2.94 | 2.88 | 2.91 | 2.91 | +0.02 (+0.69%) | 12,342,516 |
| 17 May 2024 | CNY | 2.86 | 2.91 | 2.85 | 2.89 | 2.89 | +0.03 (+1.05%) | 10,917,775 |
| 16 May 2024 | CNY | 2.89 | 2.94 | 2.86 | 2.86 | 2.86 | -0.03 (-1.04%) | 12,074,350 |
| 15 May 2024 | CNY | 2.92 | 2.97 | 2.87 | 2.89 | 2.89 | -0.03 (-1.03%) | 14,785,900 |
| 14 May 2024 | CNY | 2.89 | 2.99 | 2.88 | 2.92 | 2.92 | +0.01 (+0.34%) | 15,490,300 |
| 13 May 2024 | CNY | 2.98 | 3.03 | 2.9 | 2.91 | 2.91 | -0.09 (-3%) | 22,786,500 |
| 10 May 2024 | CNY | 3.14 | 3.19 | 3 | 3 | 3 | -0.17 (-5.36%) | 32,856,467 |
| 9 May 2024 | CNY | 3.16 | 3.25 | 3.06 | 3.17 | 3.17 | -0.01 (-0.31%) | 47,986,259 |
| 8 May 2024 | CNY | 3.08 | 3.37 | 3.04 | 3.18 | 3.18 | +0.18 (+6%) | 57,943,484 |
| 7 May 2024 | CNY | 2.99 | 3.06 | 2.93 | 3 | 3 | +0.04 (+1.35%) | 16,774,997 |
| 6 May 2024 | CNY | 2.9 | 3 | 2.9 | 2.96 | 2.96 | +0.06 (+2.07%) | 12,752,717 |
| 30 Apr 2024 | CNY | 2.87 | 2.93 | 2.84 | 2.9 | 2.9 | +0.02 (+0.69%) | 11,635,500 |
| 29 Apr 2024 | CNY | 2.78 | 2.89 | 2.77 | 2.88 | 2.88 | +0.12 (+4.35%) | 14,872,000 |
| 26 Apr 2024 | CNY | 2.68 | 2.77 | 2.64 | 2.76 | 2.76 | +0.07 (+2.60%) | 17,879,130 |
| 25 Apr 2024 | CNY | 2.66 | 2.74 | 2.66 | 2.69 | 2.69 | 0.0 (0.0%) | 12,511,650 |
| 24 Apr 2024 | CNY | 2.65 | 2.71 | 2.59 | 2.69 | 2.69 | -0.01 (-0.37%) | 16,618,000 |
| 23 Apr 2024 | CNY | 2.68 | 2.75 | 2.64 | 2.7 | 2.7 | +0.04 (+1.50%) | 13,208,100 |
| 22 Apr 2024 | CNY | 2.64 | 2.68 | 2.58 | 2.66 | 2.66 | +0.02 (+0.76%) | 10,131,455 |
| 19 Apr 2024 | CNY | 2.66 | 2.7 | 2.61 | 2.64 | 2.64 | -0.02 (-0.75%) | 8,612,440 |
| 18 Apr 2024 | CNY | 2.72 | 2.73 | 2.64 | 2.66 | 2.66 | -0.05 (-1.85%) | 12,407,280 |
| 17 Apr 2024 | CNY | 2.51 | 2.72 | 2.5 | 2.71 | 2.71 | +0.26 (+10.61%) | 19,081,107 |
| 16 Apr 2024 | CNY | 2.72 | 2.74 | 2.45 | 2.45 | 2.45 | -0.31 (-11.23%) | 23,142,420 |
| 15 Apr 2024 | CNY | 2.92 | 2.95 | 2.71 | 2.76 | 2.76 | -0.18 (-6.12%) | 21,278,960 |
