| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 4.34 | 4.34 | 3.9 | 4.09 | 4.09 | +0.06 (+1.49%) | 28,415,987 |
| 3 Jun 2024 | CNY | 4.19 | 4.21 | 3.98 | 4.03 | 4.03 | -0.21 (-4.95%) | 35,853,552 |
| 31 May 2024 | CNY | 4.34 | 4.36 | 4.17 | 4.24 | 4.24 | -0.19 (-4.29%) | 46,757,872 |
| 30 May 2024 | CNY | 4.71 | 4.8 | 4.42 | 4.43 | 4.43 | -0.22 (-4.73%) | 55,622,195 |
| 29 May 2024 | CNY | 4.61 | 4.87 | 4.5 | 4.65 | 4.65 | -0.07 (-1.48%) | 72,923,660 |
| 28 May 2024 | CNY | 4.48 | 4.84 | 4.4 | 4.72 | 4.72 | +0.13 (+2.83%) | 85,212,517 |
| 27 May 2024 | CNY | 4.6 | 4.81 | 4.5 | 4.59 | 4.59 | -0.11 (-2.34%) | 72,314,686 |
| 24 May 2024 | CNY | 4.38 | 4.98 | 4.38 | 4.7 | 4.7 | +0.41 (+9.56%) | 100,242,692 |
| 23 May 2024 | CNY | 4.45 | 4.46 | 4.28 | 4.29 | 4.29 | -0.23 (-5.09%) | 38,685,415 |
| 22 May 2024 | CNY | 4.25 | 4.55 | 4.25 | 4.52 | 4.52 | +0.3 (+7.11%) | 63,424,856 |
| 21 May 2024 | CNY | 4.31 | 4.34 | 4.19 | 4.22 | 4.22 | -0.12 (-2.76%) | 26,477,039 |
| 20 May 2024 | CNY | 4.33 | 4.43 | 4.27 | 4.34 | 4.34 | 0.0 (0.0%) | 33,481,619 |
| 17 May 2024 | CNY | 4.27 | 4.44 | 4.22 | 4.34 | 4.34 | +0.1 (+2.36%) | 35,356,695 |
| 16 May 2024 | CNY | 4.32 | 4.36 | 4.22 | 4.24 | 4.24 | -0.09 (-2.08%) | 34,028,865 |
| 15 May 2024 | CNY | 4.42 | 4.68 | 4.3 | 4.33 | 4.33 | -0.13 (-2.91%) | 45,129,434 |
| 14 May 2024 | CNY | 4.62 | 4.73 | 4.44 | 4.46 | 4.46 | -0.31 (-6.50%) | 69,261,756 |
| 13 May 2024 | CNY | 4.6 | 5.09 | 4.6 | 4.77 | 4.77 | +0.05 (+1.06%) | 92,999,777 |
| 10 May 2024 | CNY | 4.33 | 4.99 | 4.22 | 4.72 | 4.72 | +0.37 (+8.51%) | 104,759,347 |
| 9 May 2024 | CNY | 4.25 | 4.61 | 4.25 | 4.35 | 4.35 | -0.04 (-0.91%) | 66,922,259 |
| 8 May 2024 | CNY | 3.97 | 4.73 | 3.91 | 4.39 | 4.39 | +0.45 (+11.42%) | 89,389,133 |
| 7 May 2024 | CNY | 3.98 | 4 | 3.91 | 3.94 | 3.94 | -0.03 (-0.76%) | 7,923,316 |
| 6 May 2024 | CNY | 3.95 | 4 | 3.94 | 3.97 | 3.97 | +0.09 (+2.32%) | 11,116,013 |
| 30 Apr 2024 | CNY | 3.97 | 3.99 | 3.85 | 3.88 | 3.88 | -0.08 (-2.02%) | 10,793,362 |
| 29 Apr 2024 | CNY | 3.8 | 3.98 | 3.78 | 3.96 | 3.96 | +0.14 (+3.66%) | 13,473,035 |
| 26 Apr 2024 | CNY | 3.75 | 3.85 | 3.68 | 3.82 | 3.82 | +0.05 (+1.33%) | 13,998,710 |
| 25 Apr 2024 | CNY | 3.73 | 3.84 | 3.71 | 3.77 | 3.77 | 0.0 (0.0%) | 10,135,622 |
| 24 Apr 2024 | CNY | 3.64 | 3.78 | 3.63 | 3.77 | 3.77 | +0.12 (+3.29%) | 11,289,300 |
| 23 Apr 2024 | CNY | 3.6 | 3.69 | 3.56 | 3.65 | 3.65 | +0.07 (+1.96%) | 9,799,600 |
| 22 Apr 2024 | CNY | 3.64 | 3.69 | 3.5 | 3.58 | 3.58 | -0.11 (-2.98%) | 12,060,181 |
| 19 Apr 2024 | CNY | 3.79 | 3.81 | 3.66 | 3.69 | 3.69 | -0.1 (-2.64%) | 11,550,900 |
