| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 2.22 | 2.26 | 1.98 | 2 | 2 | -0.2 (-9.09%) | 31,882,355 |
| 9 May 2024 | CNY | 2.27 | 2.32 | 2.2 | 2.2 | 2.2 | -0.07 (-3.08%) | 24,017,400 |
| 8 May 2024 | CNY | 2.21 | 2.39 | 2.21 | 2.27 | 2.27 | 0.0 (0.0%) | 27,345,196 |
| 7 May 2024 | CNY | 2.3 | 2.37 | 2.24 | 2.27 | 2.27 | -0.12 (-5.02%) | 33,614,522 |
| 6 May 2024 | CNY | 2.3 | 2.51 | 2.17 | 2.39 | 2.39 | -0.15 (-5.91%) | 60,660,345 |
| 30 Apr 2024 | CNY | 2.54 | 2.57 | 2.54 | 2.54 | 2.54 | -0.64 (-20.13%) | 18,687,600 |
| 29 Apr 2024 | CNY | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.0 (0.0%) | 0 |
| 26 Apr 2024 | CNY | 3.17 | 3.25 | 3.08 | 3.18 | 3.18 | -0.03 (-0.93%) | 22,304,712 |
| 25 Apr 2024 | CNY | 3.23 | 3.34 | 3.19 | 3.21 | 3.21 | -0.04 (-1.23%) | 16,634,900 |
| 24 Apr 2024 | CNY | 3.24 | 3.31 | 3.19 | 3.25 | 3.25 | -0.02 (-0.61%) | 17,748,026 |
| 23 Apr 2024 | CNY | 3.28 | 3.39 | 3.19 | 3.27 | 3.27 | -0.06 (-1.80%) | 24,153,030 |
| 22 Apr 2024 | CNY | 3.6 | 3.76 | 3.32 | 3.33 | 3.33 | -0.2 (-5.67%) | 25,138,352 |
| 19 Apr 2024 | CNY | 3.38 | 3.77 | 3.38 | 3.53 | 3.53 | +0.14 (+4.13%) | 29,043,498 |
| 18 Apr 2024 | CNY | 3.5 | 3.56 | 3.37 | 3.39 | 3.39 | -0.11 (-3.14%) | 19,361,900 |
| 17 Apr 2024 | CNY | 3.25 | 3.54 | 3.25 | 3.5 | 3.5 | +0.32 (+10.06%) | 24,527,266 |
| 16 Apr 2024 | CNY | 3.43 | 3.52 | 3.11 | 3.18 | 3.18 | -0.36 (-10.17%) | 29,006,595 |
| 15 Apr 2024 | CNY | 3.96 | 4 | 3.31 | 3.54 | 3.54 | -0.49 (-12.16%) | 36,869,005 |
| 12 Apr 2024 | CNY | 4.2 | 4.27 | 4.03 | 4.03 | 4.03 | -0.19 (-4.50%) | 18,348,868 |
| 11 Apr 2024 | CNY | 4.13 | 4.33 | 4.08 | 4.22 | 4.22 | +0.03 (+0.72%) | 18,902,900 |
| 10 Apr 2024 | CNY | 4.53 | 4.59 | 4.07 | 4.19 | 4.19 | -0.29 (-6.47%) | 32,263,200 |
| 9 Apr 2024 | CNY | 4.43 | 4.72 | 4.29 | 4.48 | 4.48 | -0.09 (-1.97%) | 30,267,004 |
| 8 Apr 2024 | CNY | 4.75 | 5.1 | 4.55 | 4.57 | 4.57 | -0.31 (-6.35%) | 45,963,048 |
| 3 Apr 2024 | CNY | 4.56 | 5.03 | 4.46 | 4.88 | 4.88 | +0.2 (+4.27%) | 54,756,198 |
| 2 Apr 2024 | CNY | 4.53 | 4.85 | 4.46 | 4.68 | 4.68 | +0.12 (+2.63%) | 34,044,146 |
| 1 Apr 2024 | CNY | 4.27 | 4.88 | 4.22 | 4.56 | 4.56 | +0.33 (+7.80%) | 33,655,823 |
| 29 Mar 2024 | CNY | 4.17 | 4.32 | 4.13 | 4.23 | 4.23 | +0.07 (+1.68%) | 10,759,300 |
| 28 Mar 2024 | CNY | 4.05 | 4.24 | 4.02 | 4.16 | 4.16 | +0.06 (+1.46%) | 15,529,000 |
| 27 Mar 2024 | CNY | 4.38 | 4.38 | 4.08 | 4.1 | 4.1 | -0.31 (-7.03%) | 18,000,795 |
| 26 Mar 2024 | CNY | 4.26 | 4.42 | 4.2 | 4.41 | 4.41 | +0.14 (+3.28%) | 18,938,763 |
| 25 Mar 2024 | CNY | 4.52 | 4.58 | 4.26 | 4.27 | 4.27 | -0.29 (-6.36%) | 21,101,547 |
