| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 4.08 | 4.08 | 3.73 | 3.79 | 3.79 | +0.08 (+2.16%) | 19,306,109 |
| 6 Jun 2024 | CNY | 3.85 | 3.87 | 3.66 | 3.71 | 3.71 | -0.13 (-3.39%) | 29,153,812 |
| 5 Jun 2024 | CNY | 3.96 | 3.96 | 3.83 | 3.84 | 3.84 | -0.13 (-3.27%) | 21,485,800 |
| 4 Jun 2024 | CNY | 3.93 | 3.98 | 3.92 | 3.97 | 3.97 | -0.03 (-0.75%) | 16,370,400 |
| 3 Jun 2024 | CNY | 4.07 | 4.08 | 3.95 | 4 | 4 | -0.08 (-1.96%) | 18,828,199 |
| 31 May 2024 | CNY | 4.08 | 4.11 | 4.07 | 4.08 | 4.08 | +0.01 (+0.25%) | 12,496,800 |
| 30 May 2024 | CNY | 4.11 | 4.14 | 4.05 | 4.07 | 4.07 | -0.03 (-0.73%) | 16,142,800 |
| 29 May 2024 | CNY | 4.1 | 4.15 | 4.07 | 4.1 | 4.1 | 0.0 (0.0%) | 14,262,225 |
| 28 May 2024 | CNY | 4.16 | 4.17 | 4.09 | 4.1 | 4.1 | -0.08 (-1.91%) | 16,188,200 |
| 27 May 2024 | CNY | 4.1 | 4.18 | 4.1 | 4.18 | 4.18 | +0.08 (+1.95%) | 17,862,725 |
| 24 May 2024 | CNY | 4.12 | 4.17 | 4.09 | 4.1 | 4.1 | -0.02 (-0.49%) | 15,069,900 |
| 23 May 2024 | CNY | 4.22 | 4.23 | 4.08 | 4.12 | 4.12 | -0.09 (-2.14%) | 25,015,318 |
| 22 May 2024 | CNY | 4.2 | 4.25 | 4.18 | 4.21 | 4.21 | +0.01 (+0.24%) | 15,441,400 |
| 21 May 2024 | CNY | 4.23 | 4.24 | 4.17 | 4.2 | 4.2 | -0.04 (-0.94%) | 16,642,900 |
| 20 May 2024 | CNY | 4.26 | 4.29 | 4.22 | 4.24 | 4.24 | +0.01 (+0.24%) | 19,540,800 |
| 17 May 2024 | CNY | 4.25 | 4.29 | 4.18 | 4.23 | 4.23 | -0.04 (-0.94%) | 26,564,096 |
| 16 May 2024 | CNY | 4.29 | 4.31 | 4.23 | 4.27 | 4.27 | -0.01 (-0.23%) | 22,921,325 |
| 15 May 2024 | CNY | 4.35 | 4.35 | 4.27 | 4.28 | 4.28 | -0.08 (-1.83%) | 25,166,392 |
| 14 May 2024 | CNY | 4.28 | 4.4 | 4.26 | 4.36 | 4.36 | +0.07 (+1.63%) | 29,855,400 |
| 13 May 2024 | CNY | 4.26 | 4.36 | 4.25 | 4.29 | 4.29 | -0.02 (-0.46%) | 28,064,000 |
| 10 May 2024 | CNY | 4.36 | 4.42 | 4.29 | 4.31 | 4.31 | -0.07 (-1.60%) | 41,552,700 |
| 9 May 2024 | CNY | 4.35 | 4.49 | 4.34 | 4.38 | 4.38 | 0.0 (0.0%) | 52,028,920 |
| 8 May 2024 | CNY | 4.35 | 4.48 | 4.32 | 4.38 | 4.38 | -0.02 (-0.45%) | 56,540,407 |
| 7 May 2024 | CNY | 4.28 | 4.5 | 4.22 | 4.4 | 4.4 | +0.12 (+2.80%) | 74,411,007 |
| 6 May 2024 | CNY | 4.32 | 4.39 | 4.23 | 4.28 | 4.28 | +0.1 (+2.39%) | 62,189,350 |
| 30 Apr 2024 | CNY | 4 | 4.24 | 4 | 4.18 | 4.18 | +0.18 (+4.50%) | 68,655,972 |
| 29 Apr 2024 | CNY | 3.91 | 4.02 | 3.9 | 4 | 4 | +0.08 (+2.04%) | 40,051,038 |
| 26 Apr 2024 | CNY | 4 | 4.05 | 3.89 | 3.92 | 3.92 | -0.1 (-2.49%) | 65,020,663 |
| 25 Apr 2024 | CNY | 4.03 | 4.25 | 3.96 | 4.02 | 4.02 | +0.3 (+8.06%) | 111,279,968 |
| 24 Apr 2024 | CNY | 3.67 | 3.73 | 3.63 | 3.72 | 3.72 | +0.06 (+1.64%) | 15,435,200 |
