| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 3.28 | 3.28 | 3.18 | 3.2 | 3.2 | -0.11 (-3.32%) | 49,748,436 |
| 27 May 2024 | CNY | 3.34 | 3.37 | 3.22 | 3.31 | 3.31 | -0.06 (-1.78%) | 16,069,500 |
| 24 May 2024 | CNY | 3.37 | 3.5 | 3.33 | 3.37 | 3.37 | -0.01 (-0.30%) | 15,452,900 |
| 23 May 2024 | CNY | 3.49 | 3.54 | 3.35 | 3.38 | 3.38 | -0.08 (-2.31%) | 18,994,401 |
| 22 May 2024 | CNY | 3.4 | 3.5 | 3.35 | 3.46 | 3.46 | +0.08 (+2.37%) | 18,100,800 |
| 21 May 2024 | CNY | 3.52 | 3.52 | 3.33 | 3.38 | 3.38 | -0.13 (-3.70%) | 19,296,600 |
| 20 May 2024 | CNY | 3.58 | 3.6 | 3.44 | 3.51 | 3.51 | -0.08 (-2.23%) | 26,857,600 |
| 17 May 2024 | CNY | 3.5 | 3.64 | 3.5 | 3.59 | 3.59 | +0.12 (+3.46%) | 36,218,100 |
| 16 May 2024 | CNY | 3.25 | 3.54 | 3.25 | 3.47 | 3.47 | +0.21 (+6.44%) | 37,872,384 |
| 15 May 2024 | CNY | 3.3 | 3.37 | 3.24 | 3.26 | 3.26 | -0.08 (-2.40%) | 13,760,400 |
| 14 May 2024 | CNY | 3.33 | 3.39 | 3.23 | 3.34 | 3.34 | +0.04 (+1.21%) | 18,869,500 |
| 13 May 2024 | CNY | 3.45 | 3.45 | 3.29 | 3.3 | 3.3 | -0.23 (-6.52%) | 28,110,743 |
| 10 May 2024 | CNY | 3.63 | 3.7 | 3.53 | 3.53 | 3.53 | -0.17 (-4.59%) | 25,203,068 |
| 9 May 2024 | CNY | 3.58 | 3.72 | 3.54 | 3.7 | 3.7 | +0.11 (+3.06%) | 33,142,031 |
| 8 May 2024 | CNY | 3.67 | 3.68 | 3.52 | 3.59 | 3.59 | -0.11 (-2.97%) | 26,630,931 |
| 7 May 2024 | CNY | 3.59 | 3.71 | 3.54 | 3.7 | 3.7 | +0.08 (+2.21%) | 36,851,331 |
| 6 May 2024 | CNY | 3.66 | 3.71 | 3.55 | 3.62 | 3.62 | -0.04 (-1.09%) | 37,559,444 |
| 30 Apr 2024 | CNY | 3.82 | 3.88 | 3.65 | 3.66 | 3.66 | -0.16 (-4.19%) | 44,360,606 |
| 29 Apr 2024 | CNY | 3.74 | 3.88 | 3.73 | 3.82 | 3.82 | +0.05 (+1.33%) | 56,578,684 |
| 26 Apr 2024 | CNY | 3.82 | 3.92 | 3.72 | 3.77 | 3.77 | -0.26 (-6.45%) | 85,896,739 |
| 25 Apr 2024 | CNY | 3.93 | 4.17 | 3.76 | 4.03 | 4.03 | +0.2 (+5.22%) | 120,273,112 |
| 24 Apr 2024 | CNY | 3.34 | 3.83 | 3.28 | 3.83 | 3.83 | +0.64 (+20.06%) | 71,547,868 |
| 23 Apr 2024 | CNY | 3.1 | 3.3 | 3.1 | 3.19 | 3.19 | -0.09 (-2.74%) | 41,388,564 |
| 22 Apr 2024 | CNY | 3.53 | 3.74 | 3.04 | 3.28 | 3.28 | -0.18 (-5.20%) | 85,748,440 |
| 19 Apr 2024 | CNY | 2.89 | 3.46 | 2.84 | 3.46 | 3.46 | +0.58 (+20.14%) | 70,725,151 |
| 18 Apr 2024 | CNY | 2.99 | 3.03 | 2.83 | 2.88 | 2.88 | -0.1 (-3.36%) | 18,674,493 |
| 17 Apr 2024 | CNY | 2.67 | 2.99 | 2.67 | 2.98 | 2.98 | +0.42 (+16.41%) | 27,251,043 |
| 16 Apr 2024 | CNY | 2.98 | 2.98 | 2.54 | 2.56 | 2.56 | -0.46 (-15.23%) | 26,728,500 |
| 15 Apr 2024 | CNY | 3.23 | 3.27 | 2.92 | 3.02 | 3.02 | -0.27 (-8.21%) | 23,271,011 |
| 12 Apr 2024 | CNY | 3.3 | 3.37 | 3.27 | 3.29 | 3.29 | 0.0 (0.0%) | 12,034,044 |
