| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 4.13 | 4.33 | 4.12 | 4.31 | 4.31 | +0.15 (+3.61%) | 9,451,600 |
| 25 Jun 2024 | CNY | 4.09 | 4.29 | 4.06 | 4.16 | 4.16 | +0.07 (+1.71%) | 11,838,829 |
| 24 Jun 2024 | CNY | 4.29 | 4.35 | 4.09 | 4.09 | 4.09 | -0.21 (-4.88%) | 13,148,800 |
| 21 Jun 2024 | CNY | 4.19 | 4.44 | 4.19 | 4.3 | 4.3 | -0.05 (-1.15%) | 10,219,785 |
| 20 Jun 2024 | CNY | 4.6 | 4.66 | 4.33 | 4.35 | 4.35 | -0.13 (-2.90%) | 19,172,631 |
| 19 Jun 2024 | CNY | 4.48 | 4.48 | 4.42 | 4.48 | 4.48 | +0.21 (+4.92%) | 6,208,100 |
| 18 Jun 2024 | CNY | 4.12 | 4.27 | 4.11 | 4.27 | 4.27 | +0.2 (+4.91%) | 10,735,300 |
| 17 Jun 2024 | CNY | 3.95 | 4.15 | 3.95 | 4.07 | 4.07 | +0.03 (+0.74%) | 8,851,500 |
| 14 Jun 2024 | CNY | 4.02 | 4.12 | 3.96 | 4.04 | 4.04 | -0.01 (-0.25%) | 8,866,800 |
| 13 Jun 2024 | CNY | 4.08 | 4.17 | 3.97 | 4.05 | 4.05 | -0.01 (-0.25%) | 17,945,200 |
| 12 Jun 2024 | CNY | 3.86 | 4.06 | 3.81 | 4.06 | 4.06 | +0.19 (+4.91%) | 16,143,400 |
| 11 Jun 2024 | CNY | 3.63 | 3.89 | 3.58 | 3.87 | 3.87 | +0.17 (+4.59%) | 17,728,300 |
| 7 Jun 2024 | CNY | 3.7 | 3.73 | 3.55 | 3.7 | 3.7 | +0.11 (+3.06%) | 17,963,748 |
| 6 Jun 2024 | CNY | 3.67 | 3.75 | 3.59 | 3.59 | 3.59 | -0.19 (-5.03%) | 14,899,090 |
| 5 Jun 2024 | CNY | 3.64 | 3.96 | 3.64 | 3.78 | 3.78 | -0.05 (-1.31%) | 23,089,580 |
| 4 Jun 2024 | CNY | 3.92 | 3.97 | 3.83 | 3.83 | 3.83 | -0.2 (-4.96%) | 11,731,700 |
| 3 Jun 2024 | CNY | 4.14 | 4.18 | 4.03 | 4.03 | 4.03 | -0.21 (-4.95%) | 19,584,000 |
| 31 May 2024 | CNY | 4.3 | 4.34 | 4.11 | 4.24 | 4.24 | -0.01 (-0.24%) | 21,576,108 |
| 30 May 2024 | CNY | 4.05 | 4.25 | 4.04 | 4.25 | 4.25 | +0.2 (+4.94%) | 29,884,627 |
| 29 May 2024 | CNY | 4.06 | 4.12 | 4.05 | 4.05 | 4.05 | -0.21 (-4.93%) | 30,965,501 |
| 28 May 2024 | CNY | 4.28 | 4.33 | 4.26 | 4.26 | 4.26 | -0.22 (-4.91%) | 21,212,010 |
| 27 May 2024 | CNY | 4.26 | 4.57 | 4.16 | 4.48 | 4.48 | +0.1 (+2.28%) | 58,867,583 |
| 24 May 2024 | CNY | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.23 (-4.99%) | 1,195,800 |
| 23 May 2024 | CNY | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.24 (-4.95%) | 566,500 |
| 22 May 2024 | CNY | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.25 (-4.90%) | 2,281,100 |
| 21 May 2024 | CNY | 5.1 | 5.1 | 5.1 | 5.1 | 5.1 | -0.27 (-5.03%) | 249,100 |
| 20 May 2024 | CNY | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -0.28 (-4.96%) | 1,009,900 |
| 17 May 2024 | CNY | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.3 (-5.04%) | 1,502,200 |
| 16 May 2024 | CNY | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.31 (-4.95%) | 574,600 |
| 15 May 2024 | CNY | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -0.33 (-5.01%) | 1,266,800 |
