| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Jun 2024 | CNY | 2.81 | 2.81 | 2.71 | 2.72 | 2.72 | -0.1 (-3.55%) | 35,250,020 |
| 24 Jun 2024 | CNY | 2.81 | 2.9 | 2.77 | 2.82 | 2.82 | -0.03 (-1.05%) | 41,267,400 |
| 21 Jun 2024 | CNY | 2.78 | 2.9 | 2.69 | 2.85 | 2.85 | -0.02 (-0.70%) | 57,291,613 |
| 20 Jun 2024 | CNY | 2.78 | 3.03 | 2.73 | 2.87 | 2.87 | +0.12 (+4.36%) | 88,334,578 |
| 19 Jun 2024 | CNY | 2.75 | 2.79 | 2.72 | 2.75 | 2.75 | 0.0 (0.0%) | 28,891,100 |
| 18 Jun 2024 | CNY | 2.8 | 2.81 | 2.73 | 2.75 | 2.75 | -0.04 (-1.43%) | 27,236,765 |
| 17 Jun 2024 | CNY | 2.9 | 2.92 | 2.79 | 2.79 | 2.79 | -0.11 (-3.79%) | 45,849,037 |
| 14 Jun 2024 | CNY | 2.94 | 3.03 | 2.89 | 2.9 | 2.9 | -0.06 (-2.03%) | 35,667,900 |
| 13 Jun 2024 | CNY | 3.03 | 3.04 | 2.92 | 2.96 | 2.96 | -0.07 (-2.31%) | 42,120,200 |
| 12 Jun 2024 | CNY | 2.96 | 3.08 | 2.95 | 3.03 | 3.03 | +0.05 (+1.68%) | 45,142,825 |
| 11 Jun 2024 | CNY | 3.08 | 3.09 | 2.97 | 2.98 | 2.98 | -0.16 (-5.10%) | 52,590,322 |
| 7 Jun 2024 | CNY | 3.08 | 3.21 | 2.96 | 3.14 | 3.14 | +0.06 (+1.95%) | 76,179,318 |
| 6 Jun 2024 | CNY | 3.26 | 3.35 | 3.03 | 3.08 | 3.08 | -0.21 (-6.38%) | 92,375,460 |
| 5 Jun 2024 | CNY | 3.5 | 3.5 | 3.21 | 3.29 | 3.29 | +0.1 (+3.13%) | 142,500,273 |
| 4 Jun 2024 | CNY | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 0.0 (0.0%) | 0 |
| 3 Jun 2024 | CNY | 3.24 | 3.26 | 3.19 | 3.19 | 3.19 | -0.17 (-5.06%) | 12,162,800 |
| 31 May 2024 | CNY | 3.46 | 3.48 | 3.36 | 3.36 | 3.36 | -0.18 (-5.08%) | 26,995,043 |
| 30 May 2024 | CNY | 3.69 | 3.78 | 3.54 | 3.54 | 3.54 | -0.19 (-5.09%) | 33,158,619 |
| 29 May 2024 | CNY | 3.65 | 3.76 | 3.58 | 3.73 | 3.73 | +0.05 (+1.36%) | 25,895,137 |
| 28 May 2024 | CNY | 3.54 | 3.68 | 3.5 | 3.68 | 3.68 | +0.18 (+5.14%) | 29,570,221 |
| 27 May 2024 | CNY | 3.5 | 3.59 | 3.42 | 3.5 | 3.5 | 0.0 (0.0%) | 24,882,502 |
| 24 May 2024 | CNY | 3.4 | 3.5 | 3.4 | 3.5 | 3.5 | +0.17 (+5.11%) | 20,813,273 |
| 23 May 2024 | CNY | 3.48 | 3.61 | 3.33 | 3.33 | 3.33 | -0.17 (-4.86%) | 36,170,251 |
| 22 May 2024 | CNY | 3.35 | 3.5 | 3.33 | 3.5 | 3.5 | +0.16 (+4.79%) | 20,340,341 |
| 21 May 2024 | CNY | 3.29 | 3.42 | 3.27 | 3.34 | 3.34 | +0.04 (+1.21%) | 20,489,684 |
| 20 May 2024 | CNY | 3.15 | 3.31 | 3.14 | 3.3 | 3.3 | +0.14 (+4.43%) | 18,962,541 |
| 17 May 2024 | CNY | 3.05 | 3.18 | 3.05 | 3.16 | 3.16 | +0.09 (+2.93%) | 14,620,267 |
| 16 May 2024 | CNY | 3.1 | 3.15 | 3.07 | 3.07 | 3.07 | -0.05 (-1.60%) | 12,465,002 |
| 15 May 2024 | CNY | 3.02 | 3.16 | 3.02 | 3.12 | 3.12 | +0.11 (+3.65%) | 17,989,265 |
| 14 May 2024 | CNY | 2.95 | 3.03 | 2.95 | 3.01 | 3.01 | +0.06 (+2.03%) | 11,310,065 |
