| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 2.95 | 3.03 | 2.75 | 2.86 | 2.86 | -0.1 (-3.38%) | 140,752,072 |
| 13 Jun 2024 | CNY | 2.94 | 3 | 2.92 | 2.96 | 2.96 | +0.02 (+0.68%) | 50,132,653 |
| 12 Jun 2024 | CNY | 2.96 | 2.98 | 2.93 | 2.94 | 2.94 | -0.02 (-0.68%) | 22,589,728 |
| 11 Jun 2024 | CNY | 2.98 | 2.99 | 2.93 | 2.96 | 2.96 | -0.04 (-1.33%) | 23,543,240 |
| 7 Jun 2024 | CNY | 3.04 | 3.05 | 2.93 | 3 | 3 | -0.04 (-1.32%) | 38,313,275 |
| 6 Jun 2024 | CNY | 3.05 | 3.09 | 3 | 3.04 | 3.04 | -0.02 (-0.65%) | 36,804,763 |
| 5 Jun 2024 | CNY | 3 | 3.08 | 2.99 | 3.06 | 3.06 | +0.05 (+1.66%) | 49,931,797 |
| 4 Jun 2024 | CNY | 3.01 | 3.02 | 2.94 | 3.01 | 3.01 | -0.01 (-0.33%) | 34,541,084 |
| 3 Jun 2024 | CNY | 2.88 | 3.07 | 2.87 | 3.02 | 3.02 | +0.17 (+5.96%) | 90,453,875 |
| 31 May 2024 | CNY | 2.82 | 2.87 | 2.8 | 2.85 | 2.85 | +0.03 (+1.06%) | 20,272,986 |
| 30 May 2024 | CNY | 2.78 | 2.85 | 2.76 | 2.82 | 2.82 | +0.03 (+1.08%) | 24,021,794 |
| 29 May 2024 | CNY | 2.78 | 2.82 | 2.77 | 2.79 | 2.79 | 0.0 (0.0%) | 15,656,452 |
| 28 May 2024 | CNY | 2.82 | 2.83 | 2.78 | 2.79 | 2.79 | -0.03 (-1.06%) | 14,263,700 |
| 27 May 2024 | CNY | 2.76 | 2.83 | 2.73 | 2.82 | 2.82 | +0.04 (+1.44%) | 21,784,632 |
| 24 May 2024 | CNY | 2.77 | 2.79 | 2.75 | 2.78 | 2.78 | +0.01 (+0.36%) | 20,230,943 |
| 23 May 2024 | CNY | 2.85 | 2.85 | 2.75 | 2.77 | 2.77 | -0.09 (-3.15%) | 36,156,388 |
| 22 May 2024 | CNY | 2.86 | 2.88 | 2.84 | 2.86 | 2.86 | 0.0 (0.0%) | 18,506,040 |
| 21 May 2024 | CNY | 2.91 | 2.92 | 2.84 | 2.86 | 2.86 | -0.06 (-2.05%) | 25,217,573 |
| 20 May 2024 | CNY | 2.9 | 2.94 | 2.9 | 2.92 | 2.92 | -0.01 (-0.34%) | 20,413,084 |
| 17 May 2024 | CNY | 2.9 | 2.94 | 2.88 | 2.93 | 2.93 | +0.03 (+1.03%) | 23,485,038 |
| 16 May 2024 | CNY | 2.94 | 2.96 | 2.89 | 2.9 | 2.9 | -0.04 (-1.36%) | 26,270,240 |
| 15 May 2024 | CNY | 2.99 | 3 | 2.93 | 2.94 | 2.94 | -0.05 (-1.67%) | 22,174,066 |
| 14 May 2024 | CNY | 2.98 | 3 | 2.97 | 2.99 | 2.99 | +0.01 (+0.34%) | 25,798,782 |
| 13 May 2024 | CNY | 2.99 | 3.02 | 2.94 | 2.98 | 2.98 | -0.05 (-1.65%) | 33,040,602 |
| 10 May 2024 | CNY | 2.98 | 3.05 | 2.94 | 3.03 | 3.03 | +0.06 (+2.02%) | 46,601,578 |
| 9 May 2024 | CNY | 2.98 | 3.01 | 2.97 | 2.97 | 2.97 | +0.01 (+0.34%) | 29,277,332 |
| 8 May 2024 | CNY | 3.01 | 3.01 | 2.95 | 2.96 | 2.96 | -0.06 (-1.99%) | 33,238,080 |
| 7 May 2024 | CNY | 3.03 | 3.04 | 2.98 | 3.02 | 3.02 | -0.01 (-0.33%) | 35,577,202 |
| 6 May 2024 | CNY | 3.1 | 3.11 | 3.02 | 3.03 | 3.03 | -0.03 (-0.98%) | 46,147,665 |
| 30 Apr 2024 | CNY | 3.11 | 3.15 | 3.04 | 3.06 | 3.06 | -0.07 (-2.24%) | 58,583,900 |
