| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 3.01 | 3.03 | 2.86 | 2.91 | 2.91 | -0.11 (-3.64%) | 10,711,700 |
| 30 May 2024 | CNY | 3.01 | 3.04 | 2.92 | 3.02 | 3.02 | +0.03 (+1.00%) | 14,813,700 |
| 29 May 2024 | CNY | 3.06 | 3.13 | 2.98 | 2.99 | 2.99 | -0.09 (-2.92%) | 15,230,200 |
| 28 May 2024 | CNY | 3.12 | 3.13 | 3.06 | 3.08 | 3.08 | -0.06 (-1.91%) | 5,247,001 |
| 27 May 2024 | CNY | 3.16 | 3.16 | 3.06 | 3.14 | 3.14 | +0.02 (+0.64%) | 5,909,600 |
| 24 May 2024 | CNY | 3.17 | 3.21 | 3.12 | 3.12 | 3.12 | -0.05 (-1.58%) | 8,249,700 |
| 23 May 2024 | CNY | 3.36 | 3.36 | 3.14 | 3.17 | 3.17 | -0.19 (-5.65%) | 13,774,700 |
| 22 May 2024 | CNY | 3.38 | 3.41 | 3.35 | 3.36 | 3.36 | -0.03 (-0.88%) | 6,554,900 |
| 21 May 2024 | CNY | 3.39 | 3.45 | 3.36 | 3.39 | 3.39 | -0.04 (-1.17%) | 8,659,500 |
| 20 May 2024 | CNY | 3.55 | 3.59 | 3.41 | 3.43 | 3.43 | -0.04 (-1.15%) | 15,820,700 |
| 17 May 2024 | CNY | 3.43 | 3.49 | 3.39 | 3.47 | 3.47 | +0.04 (+1.17%) | 6,635,311 |
| 16 May 2024 | CNY | 3.35 | 3.47 | 3.34 | 3.43 | 3.43 | +0.08 (+2.39%) | 8,225,711 |
| 15 May 2024 | CNY | 3.34 | 3.42 | 3.31 | 3.35 | 3.35 | +0.01 (+0.30%) | 7,043,800 |
| 14 May 2024 | CNY | 3.36 | 3.39 | 3.29 | 3.34 | 3.34 | 0.0 (0.0%) | 11,452,700 |
| 13 May 2024 | CNY | 3.42 | 3.43 | 3.33 | 3.34 | 3.34 | -0.13 (-3.75%) | 7,878,000 |
| 10 May 2024 | CNY | 3.49 | 3.54 | 3.43 | 3.47 | 3.47 | -0.04 (-1.14%) | 6,564,300 |
| 9 May 2024 | CNY | 3.44 | 3.53 | 3.44 | 3.51 | 3.51 | +0.07 (+2.03%) | 7,688,000 |
| 8 May 2024 | CNY | 3.57 | 3.57 | 3.44 | 3.44 | 3.44 | -0.13 (-3.64%) | 8,260,000 |
| 7 May 2024 | CNY | 3.49 | 3.59 | 3.47 | 3.57 | 3.57 | +0.08 (+2.29%) | 12,884,600 |
| 6 May 2024 | CNY | 3.46 | 3.52 | 3.42 | 3.49 | 3.49 | +0.05 (+1.45%) | 10,869,921 |
| 30 Apr 2024 | CNY | 3.49 | 3.53 | 3.34 | 3.44 | 3.44 | -0.06 (-1.71%) | 13,330,300 |
| 29 Apr 2024 | CNY | 3.37 | 3.54 | 3.36 | 3.5 | 3.5 | +0.15 (+4.48%) | 12,763,700 |
| 26 Apr 2024 | CNY | 3.26 | 3.38 | 3.24 | 3.35 | 3.35 | +0.06 (+1.82%) | 8,958,900 |
| 25 Apr 2024 | CNY | 3.27 | 3.31 | 3.23 | 3.29 | 3.29 | +0.02 (+0.61%) | 6,357,601 |
| 24 Apr 2024 | CNY | 3.2 | 3.31 | 3.19 | 3.27 | 3.27 | +0.07 (+2.19%) | 7,539,100 |
| 23 Apr 2024 | CNY | 3.14 | 3.24 | 3.13 | 3.2 | 3.2 | +0.07 (+2.24%) | 10,101,700 |
| 22 Apr 2024 | CNY | 3.17 | 3.19 | 3.06 | 3.13 | 3.13 | -0.04 (-1.26%) | 10,397,601 |
| 19 Apr 2024 | CNY | 3.27 | 3.28 | 3.14 | 3.17 | 3.17 | -0.09 (-2.76%) | 11,888,800 |
| 18 Apr 2024 | CNY | 3.32 | 3.36 | 3.18 | 3.26 | 3.26 | -0.08 (-2.40%) | 16,542,361 |
| 17 Apr 2024 | CNY | 3.2 | 3.4 | 3.1 | 3.34 | 3.34 | +0.06 (+1.83%) | 24,478,700 |
