| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 2.11 | 2.3 | 2.08 | 2.22 | 2.22 | +0.1 (+4.72%) | 42,002,418 |
| 21 May 2024 | CNY | 2.17 | 2.23 | 2.03 | 2.12 | 2.12 | -0.1 (-4.50%) | 40,699,470 |
| 20 May 2024 | CNY | 2.3 | 2.55 | 2.15 | 2.22 | 2.22 | +0.08 (+3.74%) | 61,319,113 |
| 17 May 2024 | CNY | 2.22 | 2.31 | 2.11 | 2.14 | 2.14 | -0.18 (-7.76%) | 64,303,403 |
| 16 May 2024 | CNY | 1.97 | 2.36 | 1.97 | 2.32 | 2.32 | +0.35 (+17.77%) | 74,489,548 |
| 15 May 2024 | CNY | 1.77 | 2.03 | 1.74 | 1.97 | 1.97 | +0.22 (+12.57%) | 47,098,388 |
| 14 May 2024 | CNY | 1.61 | 1.78 | 1.6 | 1.75 | 1.75 | +0.16 (+10.06%) | 31,448,835 |
| 13 May 2024 | CNY | 1.56 | 1.67 | 1.54 | 1.59 | 1.59 | -0.03 (-1.85%) | 21,919,055 |
| 10 May 2024 | CNY | 1.77 | 1.8 | 1.55 | 1.62 | 1.62 | -0.15 (-8.47%) | 40,900,619 |
| 9 May 2024 | CNY | 1.77 | 1.79 | 1.72 | 1.77 | 1.77 | -0.01 (-0.56%) | 22,682,275 |
| 8 May 2024 | CNY | 1.7 | 1.8 | 1.67 | 1.78 | 1.78 | +0.07 (+4.09%) | 30,353,442 |
| 7 May 2024 | CNY | 1.74 | 1.76 | 1.68 | 1.71 | 1.71 | -0.05 (-2.84%) | 28,414,480 |
| 6 May 2024 | CNY | 1.72 | 1.83 | 1.69 | 1.76 | 1.76 | +0.04 (+2.33%) | 34,663,102 |
| 30 Apr 2024 | CNY | 1.76 | 1.85 | 1.69 | 1.72 | 1.72 | -0.08 (-4.44%) | 51,413,487 |
| 29 Apr 2024 | CNY | 1.57 | 1.88 | 1.47 | 1.8 | 1.8 | +0.23 (+14.65%) | 77,138,446 |
| 26 Apr 2024 | CNY | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.0 (0.0%) | 0 |
| 25 Apr 2024 | CNY | 1.73 | 1.76 | 1.51 | 1.57 | 1.57 | -0.21 (-11.80%) | 55,368,379 |
| 24 Apr 2024 | CNY | 1.78 | 1.83 | 1.75 | 1.78 | 1.78 | -0.01 (-0.56%) | 32,280,760 |
| 23 Apr 2024 | CNY | 1.75 | 1.92 | 1.71 | 1.79 | 1.79 | +0.03 (+1.70%) | 48,678,563 |
| 22 Apr 2024 | CNY | 1.94 | 2 | 1.7 | 1.76 | 1.76 | -0.25 (-12.44%) | 72,496,999 |
| 19 Apr 2024 | CNY | 2.12 | 2.23 | 2 | 2.01 | 2.01 | -0.2 (-9.05%) | 72,841,629 |
| 18 Apr 2024 | CNY | 2.43 | 2.48 | 2.17 | 2.21 | 2.21 | -0.29 (-11.60%) | 92,636,198 |
| 17 Apr 2024 | CNY | 2.08 | 2.7 | 2.08 | 2.5 | 2.5 | -0.05 (-1.96%) | 92,023,462 |
| 16 Apr 2024 | CNY | 2.91 | 2.98 | 2.55 | 2.55 | 2.55 | -0.64 (-20.06%) | 59,176,079 |
| 15 Apr 2024 | CNY | 3.28 | 3.42 | 3.19 | 3.19 | 3.19 | -0.8 (-20.05%) | 34,144,846 |
| 12 Apr 2024 | CNY | 3.97 | 4.1 | 3.96 | 3.99 | 3.99 | +0.01 (+0.25%) | 12,247,170 |
| 11 Apr 2024 | CNY | 3.97 | 4.08 | 3.93 | 3.98 | 3.98 | -0.03 (-0.75%) | 9,321,660 |
| 10 Apr 2024 | CNY | 4.21 | 4.22 | 3.94 | 4.01 | 4.01 | -0.2 (-4.75%) | 10,595,000 |
| 9 Apr 2024 | CNY | 4 | 4.23 | 4 | 4.21 | 4.21 | +0.17 (+4.21%) | 13,736,573 |
| 8 Apr 2024 | CNY | 4.32 | 4.35 | 4.03 | 4.04 | 4.04 | -0.32 (-7.34%) | 22,633,955 |
