| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 3.31 | 3.31 | 3 | 3.05 | 3.05 | -0.09 (-2.87%) | 6,899,862 |
| 3 Jun 2024 | CNY | 3.25 | 3.25 | 3.09 | 3.14 | 3.14 | -0.11 (-3.38%) | 9,622,210 |
| 31 May 2024 | CNY | 3.31 | 3.35 | 3.23 | 3.25 | 3.25 | -0.11 (-3.27%) | 11,810,590 |
| 30 May 2024 | CNY | 3.25 | 3.53 | 3.25 | 3.36 | 3.36 | +0.09 (+2.75%) | 14,214,342 |
| 29 May 2024 | CNY | 3.25 | 3.34 | 3.22 | 3.27 | 3.27 | +0.02 (+0.62%) | 6,166,340 |
| 28 May 2024 | CNY | 3.31 | 3.32 | 3.23 | 3.25 | 3.25 | -0.07 (-2.11%) | 6,161,560 |
| 27 May 2024 | CNY | 3.32 | 3.36 | 3.27 | 3.32 | 3.32 | -0.01 (-0.30%) | 5,592,550 |
| 24 May 2024 | CNY | 3.32 | 3.41 | 3.32 | 3.33 | 3.33 | +0.01 (+0.30%) | 5,283,333 |
| 23 May 2024 | CNY | 3.41 | 3.41 | 3.27 | 3.32 | 3.32 | -0.08 (-2.35%) | 5,685,180 |
| 22 May 2024 | CNY | 3.39 | 3.43 | 3.37 | 3.4 | 3.4 | 0.0 (0.0%) | 4,527,700 |
| 21 May 2024 | CNY | 3.39 | 3.41 | 3.36 | 3.4 | 3.4 | -0.01 (-0.29%) | 4,027,600 |
| 20 May 2024 | CNY | 3.42 | 3.48 | 3.38 | 3.41 | 3.41 | +0.01 (+0.29%) | 5,513,400 |
| 17 May 2024 | CNY | 3.39 | 3.41 | 3.35 | 3.4 | 3.4 | +0.04 (+1.19%) | 5,564,200 |
| 16 May 2024 | CNY | 3.33 | 3.4 | 3.32 | 3.36 | 3.36 | +0.05 (+1.51%) | 5,651,240 |
| 15 May 2024 | CNY | 3.33 | 3.36 | 3.3 | 3.31 | 3.31 | -0.03 (-0.90%) | 3,645,640 |
| 14 May 2024 | CNY | 3.29 | 3.36 | 3.28 | 3.34 | 3.34 | +0.03 (+0.91%) | 4,367,604 |
| 13 May 2024 | CNY | 3.33 | 3.38 | 3.29 | 3.31 | 3.31 | -0.03 (-0.90%) | 6,367,936 |
| 10 May 2024 | CNY | 3.37 | 3.39 | 3.31 | 3.34 | 3.34 | -0.04 (-1.18%) | 6,993,437 |
| 9 May 2024 | CNY | 3.43 | 3.45 | 3.36 | 3.38 | 3.38 | 0.0 (0.0%) | 7,784,800 |
| 8 May 2024 | CNY | 3.34 | 3.41 | 3.31 | 3.38 | 3.38 | -0.01 (-0.29%) | 8,090,449 |
| 7 May 2024 | CNY | 3.32 | 3.39 | 3.28 | 3.39 | 3.39 | +0.1 (+3.04%) | 8,761,108 |
| 6 May 2024 | CNY | 3.25 | 3.29 | 3.23 | 3.29 | 3.29 | +0.08 (+2.49%) | 7,376,400 |
| 30 Apr 2024 | CNY | 3.19 | 3.22 | 3.11 | 3.21 | 3.21 | +0.04 (+1.26%) | 9,731,992 |
| 29 Apr 2024 | CNY | 2.97 | 3.17 | 2.97 | 3.17 | 3.17 | +0.16 (+5.32%) | 11,352,223 |
| 26 Apr 2024 | CNY | 3.05 | 3.05 | 2.87 | 3.01 | 3.01 | -0.09 (-2.90%) | 17,204,740 |
| 25 Apr 2024 | CNY | 2.96 | 3.17 | 2.93 | 3.1 | 3.1 | +0.14 (+4.73%) | 13,654,840 |
| 24 Apr 2024 | CNY | 2.85 | 2.96 | 2.85 | 2.96 | 2.96 | +0.1 (+3.50%) | 7,132,118 |
| 23 Apr 2024 | CNY | 2.86 | 2.92 | 2.82 | 2.86 | 2.86 | +0.02 (+0.70%) | 7,149,700 |
| 22 Apr 2024 | CNY | 2.87 | 2.94 | 2.8 | 2.84 | 2.84 | -0.06 (-2.07%) | 6,472,100 |
| 19 Apr 2024 | CNY | 2.96 | 2.98 | 2.88 | 2.9 | 2.9 | -0.04 (-1.36%) | 5,970,718 |
