| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 4.02 | 4.04 | 3.9 | 3.97 | 3.97 | -0.02 (-0.50%) | 2,674,160 |
| 30 May 2024 | CNY | 4.05 | 4.1 | 3.97 | 3.99 | 3.99 | -0.05 (-1.24%) | 4,389,300 |
| 29 May 2024 | CNY | 3.94 | 4.11 | 3.88 | 4.04 | 4.04 | +0.07 (+1.76%) | 4,815,248 |
| 28 May 2024 | CNY | 4 | 4.15 | 3.92 | 3.97 | 3.97 | -0.04 (-1.00%) | 3,144,800 |
| 27 May 2024 | CNY | 4.07 | 4.28 | 3.95 | 4.01 | 4.01 | -0.04 (-0.99%) | 4,009,000 |
| 24 May 2024 | CNY | 4.11 | 4.22 | 4 | 4.05 | 4.05 | -0.06 (-1.46%) | 4,964,038 |
| 23 May 2024 | CNY | 4.15 | 4.15 | 3.95 | 4.11 | 4.11 | 0.0 (0.0%) | 6,947,698 |
| 22 May 2024 | CNY | 4.08 | 4.17 | 4.03 | 4.11 | 4.11 | +0.02 (+0.49%) | 6,232,200 |
| 21 May 2024 | CNY | 4.2 | 4.26 | 4.07 | 4.09 | 4.09 | -0.14 (-3.31%) | 9,285,701 |
| 20 May 2024 | CNY | 4.36 | 4.37 | 4.03 | 4.23 | 4.23 | -0.18 (-4.08%) | 14,876,500 |
| 17 May 2024 | CNY | 4.21 | 4.45 | 4.16 | 4.41 | 4.41 | +0.23 (+5.50%) | 20,655,597 |
| 16 May 2024 | CNY | 4.17 | 4.39 | 4.1 | 4.18 | 4.18 | 0.0 (0.0%) | 24,278,512 |
| 15 May 2024 | CNY | 3.8 | 4.18 | 3.75 | 4.18 | 4.18 | +0.38 (+10%) | 14,194,970 |
| 14 May 2024 | CNY | 3.67 | 3.8 | 3.65 | 3.8 | 3.8 | +0.15 (+4.11%) | 5,574,854 |
| 13 May 2024 | CNY | 3.76 | 3.77 | 3.62 | 3.65 | 3.65 | -0.07 (-1.88%) | 3,836,933 |
| 10 May 2024 | CNY | 3.78 | 3.78 | 3.66 | 3.72 | 3.72 | 0.0 (0.0%) | 3,985,500 |
| 9 May 2024 | CNY | 3.68 | 3.76 | 3.68 | 3.72 | 3.72 | +0.04 (+1.09%) | 3,069,500 |
| 8 May 2024 | CNY | 3.74 | 3.76 | 3.67 | 3.68 | 3.68 | -0.05 (-1.34%) | 4,142,300 |
| 7 May 2024 | CNY | 3.79 | 3.8 | 3.65 | 3.73 | 3.73 | -0.06 (-1.58%) | 6,744,100 |
| 6 May 2024 | CNY | 3.63 | 3.88 | 3.63 | 3.79 | 3.79 | +0.19 (+5.28%) | 11,319,133 |
| 30 Apr 2024 | CNY | 3.48 | 3.61 | 3.46 | 3.6 | 3.6 | +0.11 (+3.15%) | 8,294,100 |
| 29 Apr 2024 | CNY | 3.36 | 3.51 | 3.34 | 3.49 | 3.49 | +0.1 (+2.95%) | 7,594,751 |
| 26 Apr 2024 | CNY | 3.39 | 3.42 | 3.26 | 3.39 | 3.39 | -0.02 (-0.59%) | 6,730,050 |
| 25 Apr 2024 | CNY | 3.53 | 3.6 | 3.38 | 3.41 | 3.41 | -0.14 (-3.94%) | 9,929,950 |
| 24 Apr 2024 | CNY | 3.48 | 3.62 | 3.48 | 3.55 | 3.55 | +0.07 (+2.01%) | 4,802,000 |
| 23 Apr 2024 | CNY | 3.35 | 3.51 | 3.35 | 3.48 | 3.48 | +0.11 (+3.26%) | 4,374,300 |
| 22 Apr 2024 | CNY | 3.49 | 3.57 | 3.33 | 3.37 | 3.37 | -0.15 (-4.26%) | 5,020,933 |
| 19 Apr 2024 | CNY | 3.48 | 3.63 | 3.44 | 3.52 | 3.52 | -0.01 (-0.28%) | 4,470,200 |
| 18 Apr 2024 | CNY | 3.59 | 3.61 | 3.45 | 3.53 | 3.53 | +0.03 (+0.86%) | 7,213,000 |
| 17 Apr 2024 | CNY | 3.07 | 3.53 | 3.07 | 3.5 | 3.5 | +0.19 (+5.74%) | 10,702,836 |
