| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jun 2024 | CNY | 1.54 | 1.54 | 1.11 | 1.23 | 1.23 | +0.04 (+3.36%) | 16,399,310 |
| 3 Jun 2024 | CNY | 1.38 | 1.38 | 1.15 | 1.19 | 1.19 | -0.24 (-16.78%) | 31,799,355 |
| 31 May 2024 | CNY | 1.54 | 1.6 | 1.23 | 1.43 | 1.43 | -0.11 (-7.14%) | 23,724,500 |
| 30 May 2024 | CNY | 1.64 | 1.65 | 1.54 | 1.54 | 1.54 | -0.11 (-6.67%) | 10,556,500 |
| 29 May 2024 | CNY | 1.66 | 1.69 | 1.64 | 1.65 | 1.65 | -0.02 (-1.20%) | 7,937,500 |
| 28 May 2024 | CNY | 1.68 | 1.74 | 1.65 | 1.67 | 1.67 | -0.04 (-2.34%) | 9,484,110 |
| 27 May 2024 | CNY | 1.81 | 1.84 | 1.67 | 1.71 | 1.71 | -0.06 (-3.39%) | 12,863,800 |
| 24 May 2024 | CNY | 1.7 | 1.79 | 1.69 | 1.77 | 1.77 | +0.08 (+4.73%) | 14,437,500 |
| 23 May 2024 | CNY | 1.74 | 1.77 | 1.67 | 1.69 | 1.69 | -0.08 (-4.52%) | 13,598,190 |
| 22 May 2024 | CNY | 1.65 | 1.81 | 1.64 | 1.77 | 1.77 | +0.13 (+7.93%) | 20,383,690 |
| 21 May 2024 | CNY | 1.69 | 1.71 | 1.63 | 1.64 | 1.64 | -0.07 (-4.09%) | 12,340,300 |
| 20 May 2024 | CNY | 1.71 | 1.78 | 1.7 | 1.71 | 1.71 | -0.02 (-1.16%) | 12,737,290 |
| 17 May 2024 | CNY | 1.77 | 1.82 | 1.72 | 1.73 | 1.73 | -0.06 (-3.35%) | 13,344,602 |
| 16 May 2024 | CNY | 1.73 | 1.8 | 1.71 | 1.79 | 1.79 | +0.04 (+2.29%) | 17,550,412 |
| 15 May 2024 | CNY | 1.79 | 1.85 | 1.72 | 1.75 | 1.75 | -0.04 (-2.23%) | 20,159,518 |
| 14 May 2024 | CNY | 1.62 | 1.84 | 1.62 | 1.79 | 1.79 | +0.15 (+9.15%) | 25,503,096 |
| 13 May 2024 | CNY | 1.59 | 1.68 | 1.5 | 1.64 | 1.64 | +0.05 (+3.14%) | 24,779,551 |
| 10 May 2024 | CNY | 1.78 | 1.82 | 1.57 | 1.59 | 1.59 | -0.21 (-11.67%) | 38,127,304 |
| 9 May 2024 | CNY | 1.83 | 1.88 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 27,569,400 |
| 8 May 2024 | CNY | 1.82 | 1.89 | 1.77 | 1.82 | 1.82 | -0.1 (-5.21%) | 42,049,671 |
| 7 May 2024 | CNY | 1.82 | 2 | 1.82 | 1.92 | 1.92 | -0.36 (-15.79%) | 69,136,431 |
| 6 May 2024 | CNY | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.57 (-20%) | 1,188,500 |
| 30 Apr 2024 | CNY | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.0 (0.0%) | 0 |
| 29 Apr 2024 | CNY | 2.9 | 2.94 | 2.82 | 2.85 | 2.85 | -0.07 (-2.40%) | 35,115,512 |
| 26 Apr 2024 | CNY | 2.84 | 2.97 | 2.8 | 2.92 | 2.92 | +0.03 (+1.04%) | 29,785,995 |
| 25 Apr 2024 | CNY | 2.98 | 3.02 | 2.83 | 2.89 | 2.89 | -0.17 (-5.56%) | 31,600,701 |
| 24 Apr 2024 | CNY | 3.07 | 3.27 | 2.92 | 3.06 | 3.06 | +0.06 (+2%) | 49,982,257 |
| 23 Apr 2024 | CNY | 2.5 | 3 | 2.5 | 3 | 3 | +0.5 (+20%) | 22,560,599 |
| 22 Apr 2024 | CNY | 2.6 | 2.63 | 2.43 | 2.5 | 2.5 | -0.08 (-3.10%) | 12,279,600 |
| 19 Apr 2024 | CNY | 2.71 | 2.76 | 2.57 | 2.58 | 2.58 | -0.12 (-4.44%) | 18,910,900 |
