| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 0.82 | 0.84 | 0.76 | 0.84 | 0.84 | +0.14 (+20.00%) | 42,126,051 |
| 6 Jun 2024 | CNY | 0.55 | 0.7 | 0.52 | 0.7 | 0.7 | +0.12 (+20.69%) | 69,984,222 |
| 5 Jun 2024 | CNY | 0.48 | 0.58 | 0.42 | 0.58 | 0.58 | +0.1 (+20.83%) | 72,379,827 |
| 4 Jun 2024 | CNY | 0.54 | 0.58 | 0.46 | 0.48 | 0.48 | -0.09 (-15.79%) | 76,475,387 |
| 3 Jun 2024 | CNY | 0.57 | 0.63 | 0.57 | 0.57 | 0.57 | -0.14 (-19.72%) | 54,956,783 |
| 31 May 2024 | CNY | 0.82 | 0.85 | 0.68 | 0.71 | 0.71 | -0.14 (-16.47%) | 77,543,106 |
| 30 May 2024 | CNY | 0.84 | 0.91 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 42,610,350 |
| 29 May 2024 | CNY | 0.85 | 0.92 | 0.83 | 0.86 | 0.86 | -0.09 (-9.47%) | 58,981,367 |
| 28 May 2024 | CNY | 0.9 | 1.01 | 0.9 | 0.95 | 0.95 | +0.01 (+1.06%) | 50,676,551 |
| 27 May 2024 | CNY | 0.98 | 1.02 | 0.9 | 0.94 | 0.94 | -0.04 (-4.08%) | 68,288,557 |
| 24 May 2024 | CNY | 0.81 | 0.98 | 0.81 | 0.98 | 0.98 | +0.16 (+19.51%) | 74,644,285 |
| 23 May 2024 | CNY | 0.87 | 0.89 | 0.8 | 0.82 | 0.82 | -0.08 (-8.89%) | 51,442,816 |
| 22 May 2024 | CNY | 0.92 | 0.97 | 0.87 | 0.9 | 0.9 | -0.09 (-9.09%) | 56,047,137 |
| 21 May 2024 | CNY | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -0.06 (-5.71%) | 43,677,593 |
| 20 May 2024 | CNY | 1.01 | 1.11 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 45,165,873 |
| 17 May 2024 | CNY | 1.11 | 1.14 | 1.04 | 1.04 | 1.04 | -0.1 (-8.77%) | 56,017,544 |
| 16 May 2024 | CNY | 1.05 | 1.22 | 1.02 | 1.14 | 1.14 | +0.02 (+1.79%) | 80,503,098 |
| 15 May 2024 | CNY | 1.08 | 1.19 | 1.03 | 1.12 | 1.12 | +0.12 (+12%) | 112,655,799 |
| 14 May 2024 | CNY | 0.88 | 1 | 0.86 | 1 | 1 | +0.17 (+20.48%) | 74,346,329 |
| 13 May 2024 | CNY | 0.79 | 0.88 | 0.73 | 0.83 | 0.83 | -0.01 (-1.19%) | 57,614,336 |
| 10 May 2024 | CNY | 0.98 | 0.99 | 0.84 | 0.84 | 0.84 | -0.21 (-20%) | 87,258,170 |
| 9 May 2024 | CNY | 1.05 | 1.13 | 1.03 | 1.05 | 1.05 | -0.04 (-3.67%) | 56,064,533 |
| 8 May 2024 | CNY | 1.16 | 1.21 | 1.07 | 1.09 | 1.09 | -0.22 (-16.79%) | 107,172,089 |
| 7 May 2024 | CNY | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -0.33 (-20.12%) | 8,316,400 |
| 6 May 2024 | CNY | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.41 (-20%) | 1,069,100 |
| 30 Apr 2024 | CNY | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | 0.0 (0.0%) | 0 |
| 29 Apr 2024 | CNY | 1.93 | 2.05 | 1.93 | 2.05 | 2.05 | +0.11 (+5.67%) | 19,345,537 |
| 26 Apr 2024 | CNY | 1.95 | 1.96 | 1.89 | 1.94 | 1.94 | -0.01 (-0.51%) | 13,615,350 |
| 25 Apr 2024 | CNY | 1.91 | 1.95 | 1.89 | 1.95 | 1.95 | +0.04 (+2.09%) | 11,361,600 |
| 24 Apr 2024 | CNY | 1.86 | 1.93 | 1.86 | 1.91 | 1.91 | +0.04 (+2.14%) | 13,790,520 |
