| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Jun 2024 | CNY | 2.3 | 2.54 | 2.24 | 2.48 | 2.48 | +0.36 (+16.98%) | 60,471,919 |
| 6 Jun 2024 | CNY | 2.2 | 2.24 | 2.07 | 2.12 | 2.12 | -0.23 (-9.79%) | 52,738,152 |
| 5 Jun 2024 | CNY | 2.18 | 2.45 | 2.15 | 2.35 | 2.35 | +0.31 (+15.20%) | 71,060,550 |
| 4 Jun 2024 | CNY | 2.02 | 2.13 | 1.97 | 2.04 | 2.04 | -0.03 (-1.45%) | 27,700,304 |
| 3 Jun 2024 | CNY | 2.29 | 2.31 | 2.04 | 2.07 | 2.07 | -0.29 (-12.29%) | 38,396,006 |
| 31 May 2024 | CNY | 2.36 | 2.44 | 2.35 | 2.36 | 2.36 | 0.0 (0.0%) | 22,349,605 |
| 30 May 2024 | CNY | 2.5 | 2.51 | 2.32 | 2.36 | 2.36 | -0.16 (-6.35%) | 31,426,491 |
| 29 May 2024 | CNY | 2.5 | 2.64 | 2.49 | 2.52 | 2.52 | 0.0 (0.0%) | 20,435,100 |
| 28 May 2024 | CNY | 2.73 | 2.76 | 2.49 | 2.52 | 2.52 | -0.24 (-8.70%) | 32,933,704 |
| 27 May 2024 | CNY | 2.92 | 2.93 | 2.7 | 2.76 | 2.76 | -0.17 (-5.80%) | 24,177,800 |
| 24 May 2024 | CNY | 2.87 | 2.99 | 2.85 | 2.93 | 2.93 | +0.04 (+1.38%) | 19,569,002 |
| 23 May 2024 | CNY | 2.97 | 2.99 | 2.85 | 2.89 | 2.89 | -0.11 (-3.67%) | 23,113,827 |
| 22 May 2024 | CNY | 3.02 | 3.08 | 2.98 | 3 | 3 | -0.02 (-0.66%) | 22,459,097 |
| 21 May 2024 | CNY | 3.06 | 3.08 | 2.92 | 3.02 | 3.02 | -0.04 (-1.31%) | 23,857,726 |
| 20 May 2024 | CNY | 3.08 | 3.17 | 3.02 | 3.06 | 3.06 | -0.03 (-0.97%) | 26,667,163 |
| 17 May 2024 | CNY | 3.1 | 3.21 | 3.06 | 3.09 | 3.09 | -0.2 (-6.08%) | 43,122,660 |
| 16 May 2024 | CNY | 2.85 | 3.5 | 2.85 | 3.29 | 3.29 | +0.27 (+8.94%) | 71,717,272 |
| 15 May 2024 | CNY | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.76 (-20.11%) | 1,621,200 |
| 14 May 2024 | CNY | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.95 (-20.08%) | 460,400 |
| 13 May 2024 | CNY | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 0.0 (0.0%) | 0 |
| 10 May 2024 | CNY | 4.87 | 4.92 | 4.72 | 4.73 | 4.73 | -0.12 (-2.47%) | 6,294,100 |
| 9 May 2024 | CNY | 4.82 | 4.91 | 4.81 | 4.85 | 4.85 | +0.03 (+0.62%) | 4,904,300 |
| 8 May 2024 | CNY | 4.97 | 4.97 | 4.81 | 4.82 | 4.82 | -0.12 (-2.43%) | 6,496,500 |
| 7 May 2024 | CNY | 4.97 | 5 | 4.88 | 4.94 | 4.94 | 0.0 (0.0%) | 7,014,600 |
| 6 May 2024 | CNY | 5.04 | 5.07 | 4.92 | 4.94 | 4.94 | -0.02 (-0.40%) | 7,218,487 |
| 30 Apr 2024 | CNY | 5.02 | 5.06 | 4.85 | 4.96 | 4.96 | -0.05 (-1.00%) | 10,314,600 |
| 29 Apr 2024 | CNY | 4.8 | 5.02 | 4.78 | 5.01 | 5.01 | +0.19 (+3.94%) | 11,559,300 |
| 26 Apr 2024 | CNY | 4.69 | 4.87 | 4.64 | 4.82 | 4.82 | +0.18 (+3.88%) | 12,549,400 |
| 25 Apr 2024 | CNY | 4.71 | 4.74 | 4.64 | 4.64 | 4.64 | -0.07 (-1.49%) | 7,081,400 |
| 24 Apr 2024 | CNY | 4.69 | 4.76 | 4.67 | 4.71 | 4.71 | +0.13 (+2.84%) | 9,250,100 |
