| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 2.47 | 2.53 | 2.45 | 2.51 | 2.51 | +0.02 (+0.80%) | 6,162,420 |
| 25 Jun 2024 | CNY | 2.43 | 2.53 | 2.41 | 2.49 | 2.49 | +0.04 (+1.63%) | 10,589,630 |
| 24 Jun 2024 | CNY | 2.62 | 2.62 | 2.43 | 2.45 | 2.45 | -0.18 (-6.84%) | 17,855,399 |
| 21 Jun 2024 | CNY | 2.66 | 2.7 | 2.62 | 2.63 | 2.63 | -0.04 (-1.50%) | 6,137,000 |
| 20 Jun 2024 | CNY | 2.75 | 2.77 | 2.66 | 2.67 | 2.67 | -0.08 (-2.91%) | 9,334,969 |
| 19 Jun 2024 | CNY | 2.76 | 2.79 | 2.74 | 2.75 | 2.75 | -0.02 (-0.72%) | 4,779,701 |
| 18 Jun 2024 | CNY | 2.76 | 2.79 | 2.75 | 2.77 | 2.77 | 0.0 (0.0%) | 4,205,300 |
| 17 Jun 2024 | CNY | 2.78 | 2.82 | 2.76 | 2.77 | 2.77 | -0.03 (-1.07%) | 7,406,220 |
| 14 Jun 2024 | CNY | 2.74 | 2.83 | 2.72 | 2.8 | 2.8 | +0.05 (+1.82%) | 8,807,954 |
| 13 Jun 2024 | CNY | 2.81 | 2.84 | 2.74 | 2.75 | 2.75 | -0.04 (-1.43%) | 8,790,848 |
| 12 Jun 2024 | CNY | 2.77 | 2.8 | 2.75 | 2.79 | 2.79 | +0.02 (+0.72%) | 5,817,621 |
| 11 Jun 2024 | CNY | 2.77 | 2.82 | 2.71 | 2.77 | 2.77 | +0.01 (+0.36%) | 11,305,400 |
| 7 Jun 2024 | CNY | 2.7 | 2.79 | 2.7 | 2.76 | 2.76 | +0.06 (+2.22%) | 10,250,431 |
| 6 Jun 2024 | CNY | 2.78 | 2.8 | 2.68 | 2.7 | 2.7 | -0.07 (-2.53%) | 13,896,231 |
| 5 Jun 2024 | CNY | 2.83 | 2.85 | 2.76 | 2.77 | 2.77 | -0.09 (-3.15%) | 11,070,700 |
| 4 Jun 2024 | CNY | 2.82 | 2.89 | 2.77 | 2.86 | 2.86 | +0.04 (+1.42%) | 12,019,232 |
| 3 Jun 2024 | CNY | 2.88 | 2.89 | 2.78 | 2.82 | 2.82 | -0.06 (-2.08%) | 14,568,860 |
| 31 May 2024 | CNY | 2.89 | 2.92 | 2.85 | 2.88 | 2.88 | 0.0 (0.0%) | 12,132,850 |
| 30 May 2024 | CNY | 2.96 | 2.96 | 2.86 | 2.88 | 2.88 | -0.1 (-3.36%) | 21,550,620 |
| 29 May 2024 | CNY | 3.01 | 3.09 | 2.94 | 2.98 | 2.98 | -0.04 (-1.32%) | 28,838,640 |
| 28 May 2024 | CNY | 3.24 | 3.3 | 2.99 | 3.02 | 3.02 | -0.07 (-2.27%) | 45,440,256 |
| 27 May 2024 | CNY | 3.15 | 3.15 | 3 | 3.09 | 3.09 | -0.06 (-1.90%) | 22,868,361 |
| 24 May 2024 | CNY | 3.2 | 3.28 | 3.14 | 3.15 | 3.15 | -0.1 (-3.08%) | 23,292,050 |
| 23 May 2024 | CNY | 3.34 | 3.36 | 3.19 | 3.25 | 3.25 | -0.15 (-4.41%) | 40,902,780 |
| 22 May 2024 | CNY | 3.29 | 3.52 | 3.27 | 3.4 | 3.4 | +0.14 (+4.29%) | 68,932,260 |
| 21 May 2024 | CNY | 3.25 | 3.3 | 3.24 | 3.26 | 3.26 | 0.0 (0.0%) | 20,410,101 |
| 20 May 2024 | CNY | 3.32 | 3.34 | 3.24 | 3.26 | 3.26 | -0.14 (-4.12%) | 50,741,340 |
| 17 May 2024 | CNY | 3.19 | 3.43 | 3.15 | 3.4 | 3.4 | +0.24 (+7.59%) | 69,945,499 |
| 16 May 2024 | CNY | 3.02 | 3.2 | 3.02 | 3.16 | 3.16 | +0.13 (+4.29%) | 32,904,220 |
| 15 May 2024 | CNY | 2.99 | 3.11 | 2.97 | 3.03 | 3.03 | +0.03 (+1%) | 20,719,111 |
