| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Jun 2024 | CNY | 2.98 | 2.98 | 2.83 | 2.83 | 2.83 | -0.14 (-4.71%) | 8,715,000 |
| 4 Jun 2024 | CNY | 2.8 | 2.97 | 2.76 | 2.97 | 2.97 | +0.14 (+4.95%) | 9,618,906 |
| 3 Jun 2024 | CNY | 2.94 | 2.96 | 2.82 | 2.83 | 2.83 | -0.13 (-4.39%) | 9,016,600 |
| 31 May 2024 | CNY | 2.99 | 3.01 | 2.93 | 2.96 | 2.96 | -0.12 (-3.90%) | 11,537,900 |
| 30 May 2024 | CNY | 3.11 | 3.21 | 3.07 | 3.08 | 3.08 | -0.02 (-0.65%) | 7,464,300 |
| 29 May 2024 | CNY | 3.13 | 3.18 | 3.08 | 3.1 | 3.1 | -0.09 (-2.82%) | 5,841,100 |
| 28 May 2024 | CNY | 3.34 | 3.34 | 3.16 | 3.19 | 3.19 | -0.08 (-2.45%) | 9,367,100 |
| 27 May 2024 | CNY | 3.09 | 3.27 | 3.08 | 3.27 | 3.27 | +0.16 (+5.14%) | 6,996,300 |
| 24 May 2024 | CNY | 3.05 | 3.15 | 3.01 | 3.11 | 3.11 | +0.05 (+1.63%) | 7,608,700 |
| 23 May 2024 | CNY | 3.16 | 3.16 | 3.06 | 3.06 | 3.06 | -0.1 (-3.16%) | 6,414,814 |
| 22 May 2024 | CNY | 3.16 | 3.18 | 3.14 | 3.16 | 3.16 | -0.03 (-0.94%) | 4,983,658 |
| 21 May 2024 | CNY | 3.07 | 3.23 | 3.05 | 3.19 | 3.19 | +0.08 (+2.57%) | 9,443,100 |
| 20 May 2024 | CNY | 3.25 | 3.27 | 3.11 | 3.11 | 3.11 | -0.16 (-4.89%) | 12,847,283 |
| 17 May 2024 | CNY | 3.26 | 3.28 | 3.22 | 3.27 | 3.27 | -0.01 (-0.30%) | 4,820,800 |
| 16 May 2024 | CNY | 3.32 | 3.34 | 3.27 | 3.28 | 3.28 | -0.01 (-0.30%) | 4,600,002 |
| 15 May 2024 | CNY | 3.27 | 3.38 | 3.27 | 3.29 | 3.29 | +0.01 (+0.30%) | 6,315,400 |
| 14 May 2024 | CNY | 3.29 | 3.36 | 3.2 | 3.28 | 3.28 | -0.05 (-1.50%) | 10,727,902 |
| 13 May 2024 | CNY | 3.43 | 3.45 | 3.32 | 3.33 | 3.33 | -0.16 (-4.58%) | 9,070,252 |
| 10 May 2024 | CNY | 3.47 | 3.57 | 3.46 | 3.49 | 3.49 | +0.03 (+0.87%) | 7,381,150 |
| 9 May 2024 | CNY | 3.45 | 3.54 | 3.41 | 3.46 | 3.46 | 0.0 (0.0%) | 5,489,700 |
| 8 May 2024 | CNY | 3.52 | 3.54 | 3.43 | 3.46 | 3.46 | -0.09 (-2.54%) | 6,316,600 |
| 7 May 2024 | CNY | 3.59 | 3.69 | 3.52 | 3.55 | 3.55 | -0.04 (-1.11%) | 9,436,704 |
| 6 May 2024 | CNY | 3.38 | 3.59 | 3.37 | 3.59 | 3.59 | +0.17 (+4.97%) | 9,370,034 |
| 30 Apr 2024 | CNY | 3.57 | 3.58 | 3.4 | 3.42 | 3.42 | -0.12 (-3.39%) | 9,335,920 |
| 29 Apr 2024 | CNY | 3.67 | 3.75 | 3.54 | 3.54 | 3.54 | -0.14 (-3.80%) | 10,993,716 |
| 26 Apr 2024 | CNY | 3.56 | 3.71 | 3.56 | 3.68 | 3.68 | -0.07 (-1.87%) | 10,382,600 |
| 25 Apr 2024 | CNY | 3.56 | 3.75 | 3.55 | 3.75 | 3.75 | +0.18 (+5.04%) | 11,162,200 |
| 24 Apr 2024 | CNY | 3.66 | 3.77 | 3.52 | 3.57 | 3.57 | -0.14 (-3.77%) | 12,060,600 |
| 23 Apr 2024 | CNY | 3.88 | 3.88 | 3.71 | 3.71 | 3.71 | -0.2 (-5.12%) | 12,143,513 |
| 22 Apr 2024 | CNY | 3.76 | 3.94 | 3.72 | 3.91 | 3.91 | +0.16 (+4.27%) | 12,125,451 |
