| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 2.51 | 2.65 | 2.51 | 2.63 | 2.63 | +0.05 (+1.94%) | 26,731,591 |
| 25 Jun 2024 | CNY | 2.59 | 2.68 | 2.58 | 2.58 | 2.58 | -0.14 (-5.15%) | 39,872,147 |
| 24 Jun 2024 | CNY | 2.83 | 2.84 | 2.72 | 2.72 | 2.72 | -0.14 (-4.90%) | 24,917,900 |
| 21 Jun 2024 | CNY | 2.81 | 2.88 | 2.78 | 2.86 | 2.86 | +0.02 (+0.70%) | 29,906,148 |
| 20 Jun 2024 | CNY | 2.92 | 3.03 | 2.84 | 2.84 | 2.84 | -0.1 (-3.40%) | 66,732,385 |
| 19 Jun 2024 | CNY | 2.79 | 2.94 | 2.77 | 2.94 | 2.94 | +0.14 (+5.00%) | 53,289,204 |
| 18 Jun 2024 | CNY | 2.76 | 2.84 | 2.71 | 2.8 | 2.8 | +0.01 (+0.36%) | 42,049,130 |
| 17 Jun 2024 | CNY | 2.72 | 2.85 | 2.72 | 2.79 | 2.79 | 0.0 (0.0%) | 41,944,370 |
| 14 Jun 2024 | CNY | 2.79 | 2.93 | 2.7 | 2.79 | 2.79 | -0.05 (-1.76%) | 74,779,250 |
| 13 Jun 2024 | CNY | 2.84 | 2.84 | 2.74 | 2.84 | 2.84 | +0.14 (+5.19%) | 83,579,001 |
| 12 Jun 2024 | CNY | 2.61 | 2.7 | 2.58 | 2.7 | 2.7 | +0.13 (+5.06%) | 25,322,031 |
| 11 Jun 2024 | CNY | 2.33 | 2.57 | 2.33 | 2.57 | 2.57 | +0.12 (+4.90%) | 75,944,189 |
| 7 Jun 2024 | CNY | 2.44 | 2.45 | 2.4 | 2.45 | 2.45 | +0.12 (+5.15%) | 53,404,552 |
| 6 Jun 2024 | CNY | 2.38 | 2.44 | 2.33 | 2.33 | 2.33 | -0.12 (-4.90%) | 48,998,414 |
| 5 Jun 2024 | CNY | 2.35 | 2.53 | 2.34 | 2.45 | 2.45 | -0.01 (-0.41%) | 73,854,361 |
| 4 Jun 2024 | CNY | 2.48 | 2.52 | 2.46 | 2.46 | 2.46 | -0.13 (-5.02%) | 31,921,361 |
| 3 Jun 2024 | CNY | 2.66 | 2.71 | 2.59 | 2.59 | 2.59 | -0.14 (-5.13%) | 52,632,349 |
| 31 May 2024 | CNY | 2.71 | 2.94 | 2.71 | 2.73 | 2.73 | -0.12 (-4.21%) | 77,043,649 |
| 30 May 2024 | CNY | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.15 (-5%) | 4,148,000 |
| 29 May 2024 | CNY | 3.12 | 3.12 | 3 | 3 | 3 | -0.16 (-5.06%) | 17,352,900 |
| 28 May 2024 | CNY | 3.18 | 3.31 | 3.13 | 3.16 | 3.16 | -0.06 (-1.86%) | 48,120,599 |
| 27 May 2024 | CNY | 3.3 | 3.32 | 3.13 | 3.22 | 3.22 | -0.07 (-2.13%) | 59,748,108 |
| 24 May 2024 | CNY | 3.13 | 3.29 | 3.12 | 3.29 | 3.29 | +0.16 (+5.11%) | 65,019,711 |
| 23 May 2024 | CNY | 3.12 | 3.22 | 3.12 | 3.13 | 3.13 | -0.14 (-4.28%) | 82,108,312 |
| 22 May 2024 | CNY | 3.17 | 3.37 | 3.17 | 3.27 | 3.27 | -0.07 (-2.10%) | 164,834,671 |
| 21 May 2024 | CNY | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.18 (-5.11%) | 1,653,200 |
| 20 May 2024 | CNY | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.19 (-5.12%) | 3,840,500 |
| 17 May 2024 | CNY | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.19 (-4.87%) | 6,117,500 |
| 16 May 2024 | CNY | 3.9 | 3.9 | 3.9 | 3.9 | 3.9 | -0.21 (-5.11%) | 11,090,800 |
| 15 May 2024 | CNY | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.22 (-5.08%) | 1,227,600 |
