| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 3.47 | 3.47 | 3.27 | 3.31 | 3.31 | -0.15 (-4.34%) | 49,266,400 |
| 3 Jun 2024 | CNY | 3.58 | 3.6 | 3.41 | 3.46 | 3.46 | -0.13 (-3.62%) | 17,088,700 |
| 31 May 2024 | CNY | 3.48 | 3.71 | 3.47 | 3.59 | 3.59 | +0.11 (+3.16%) | 17,643,684 |
| 30 May 2024 | CNY | 3.58 | 3.58 | 3.47 | 3.48 | 3.48 | -0.11 (-3.06%) | 14,053,500 |
| 29 May 2024 | CNY | 3.54 | 3.64 | 3.53 | 3.59 | 3.59 | +0.05 (+1.41%) | 14,588,300 |
| 28 May 2024 | CNY | 3.6 | 3.63 | 3.51 | 3.54 | 3.54 | -0.07 (-1.94%) | 16,740,500 |
| 27 May 2024 | CNY | 3.68 | 3.73 | 3.5 | 3.61 | 3.61 | -0.08 (-2.17%) | 21,703,184 |
| 24 May 2024 | CNY | 3.84 | 3.86 | 3.66 | 3.69 | 3.69 | -0.16 (-4.16%) | 26,332,400 |
| 23 May 2024 | CNY | 3.97 | 3.98 | 3.82 | 3.85 | 3.85 | -0.16 (-3.99%) | 29,580,500 |
| 22 May 2024 | CNY | 4.03 | 4.06 | 3.91 | 4.01 | 4.01 | -0.08 (-1.96%) | 42,541,400 |
| 21 May 2024 | CNY | 3.97 | 4.2 | 3.87 | 4.09 | 4.09 | +0.02 (+0.49%) | 63,688,764 |
| 20 May 2024 | CNY | 3.99 | 4.39 | 3.99 | 4.07 | 4.07 | +0.25 (+6.54%) | 68,894,318 |
| 17 May 2024 | CNY | 3.59 | 3.96 | 3.58 | 3.82 | 3.82 | +0.23 (+6.41%) | 32,251,398 |
| 16 May 2024 | CNY | 3.52 | 3.65 | 3.52 | 3.59 | 3.59 | +0.07 (+1.99%) | 9,571,400 |
| 15 May 2024 | CNY | 3.55 | 3.61 | 3.5 | 3.52 | 3.52 | -0.04 (-1.12%) | 8,149,164 |
| 14 May 2024 | CNY | 3.51 | 3.63 | 3.5 | 3.56 | 3.56 | +0.07 (+2.01%) | 9,416,900 |
| 13 May 2024 | CNY | 3.62 | 3.64 | 3.46 | 3.49 | 3.49 | -0.15 (-4.12%) | 12,586,200 |
| 10 May 2024 | CNY | 3.77 | 3.81 | 3.63 | 3.64 | 3.64 | -0.13 (-3.45%) | 11,596,785 |
| 9 May 2024 | CNY | 3.74 | 3.83 | 3.72 | 3.77 | 3.77 | +0.05 (+1.34%) | 8,899,000 |
| 8 May 2024 | CNY | 3.85 | 3.85 | 3.7 | 3.72 | 3.72 | -0.1 (-2.62%) | 9,685,100 |
| 7 May 2024 | CNY | 3.83 | 3.83 | 3.76 | 3.82 | 3.82 | +0.01 (+0.26%) | 10,104,400 |
| 6 May 2024 | CNY | 3.8 | 3.88 | 3.8 | 3.81 | 3.81 | +0.06 (+1.60%) | 11,035,800 |
| 30 Apr 2024 | CNY | 3.8 | 3.84 | 3.68 | 3.75 | 3.75 | -0.04 (-1.06%) | 13,804,200 |
| 29 Apr 2024 | CNY | 3.6 | 3.79 | 3.6 | 3.79 | 3.79 | +0.15 (+4.12%) | 15,463,300 |
| 26 Apr 2024 | CNY | 3.57 | 3.68 | 3.52 | 3.64 | 3.64 | +0.05 (+1.39%) | 14,731,199 |
| 25 Apr 2024 | CNY | 3.54 | 3.64 | 3.49 | 3.59 | 3.59 | +0.05 (+1.41%) | 12,812,900 |
| 24 Apr 2024 | CNY | 3.44 | 3.55 | 3.43 | 3.54 | 3.54 | +0.1 (+2.91%) | 12,739,400 |
| 23 Apr 2024 | CNY | 3.42 | 3.5 | 3.4 | 3.44 | 3.44 | +0.05 (+1.47%) | 12,102,100 |
| 22 Apr 2024 | CNY | 3.42 | 3.48 | 3.29 | 3.39 | 3.39 | -0.09 (-2.59%) | 16,485,613 |
| 19 Apr 2024 | CNY | 3.58 | 3.72 | 3.45 | 3.48 | 3.48 | -0.13 (-3.60%) | 21,045,113 |
