| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Jun 2024 | CNY | 2.46 | 2.53 | 2.42 | 2.47 | 2.47 | +0.02 (+0.82%) | 12,151,300 |
| 13 Jun 2024 | CNY | 2.53 | 2.55 | 2.41 | 2.45 | 2.45 | -0.05 (-2%) | 14,658,700 |
| 12 Jun 2024 | CNY | 2.52 | 2.53 | 2.44 | 2.5 | 2.5 | -0.03 (-1.19%) | 17,523,800 |
| 11 Jun 2024 | CNY | 2.46 | 2.62 | 2.39 | 2.53 | 2.53 | +0.13 (+5.42%) | 35,682,080 |
| 7 Jun 2024 | CNY | 2.06 | 2.4 | 2.06 | 2.4 | 2.4 | +0.22 (+10.09%) | 29,707,560 |
| 6 Jun 2024 | CNY | 2.42 | 2.45 | 2.18 | 2.18 | 2.18 | -0.24 (-9.92%) | 16,651,660 |
| 5 Jun 2024 | CNY | 2.53 | 2.53 | 2.42 | 2.42 | 2.42 | -0.1 (-3.97%) | 11,566,780 |
| 4 Jun 2024 | CNY | 2.64 | 2.64 | 2.47 | 2.52 | 2.52 | -0.08 (-3.08%) | 14,182,520 |
| 3 Jun 2024 | CNY | 2.74 | 2.75 | 2.57 | 2.6 | 2.6 | -0.07 (-2.62%) | 11,832,120 |
| 31 May 2024 | CNY | 2.75 | 2.76 | 2.62 | 2.67 | 2.67 | -0.06 (-2.20%) | 16,339,940 |
| 30 May 2024 | CNY | 2.86 | 2.86 | 2.72 | 2.73 | 2.73 | -0.1 (-3.53%) | 13,742,740 |
| 29 May 2024 | CNY | 2.92 | 2.98 | 2.83 | 2.83 | 2.83 | -0.09 (-3.08%) | 11,443,760 |
| 28 May 2024 | CNY | 3.07 | 3.07 | 2.9 | 2.92 | 2.92 | -0.15 (-4.89%) | 15,814,260 |
| 27 May 2024 | CNY | 3.07 | 3.08 | 2.95 | 3.07 | 3.07 | +0.01 (+0.33%) | 12,889,080 |
| 24 May 2024 | CNY | 3.06 | 3.1 | 3.01 | 3.06 | 3.06 | 0.0 (0.0%) | 11,416,180 |
| 23 May 2024 | CNY | 3.15 | 3.19 | 3.04 | 3.06 | 3.06 | -0.15 (-4.67%) | 21,781,948 |
| 22 May 2024 | CNY | 3.16 | 3.33 | 3.16 | 3.21 | 3.21 | +0.03 (+0.94%) | 23,769,148 |
| 21 May 2024 | CNY | 3.21 | 3.37 | 3.15 | 3.18 | 3.18 | -0.12 (-3.64%) | 42,789,468 |
| 20 May 2024 | CNY | 3.16 | 3.47 | 3.09 | 3.3 | 3.3 | +0.15 (+4.76%) | 55,998,387 |
| 17 May 2024 | CNY | 3.11 | 3.18 | 3.06 | 3.15 | 3.15 | +0.03 (+0.96%) | 15,214,568 |
| 16 May 2024 | CNY | 3.1 | 3.17 | 3.1 | 3.12 | 3.12 | +0.02 (+0.65%) | 8,626,880 |
| 15 May 2024 | CNY | 3.16 | 3.23 | 3.09 | 3.1 | 3.1 | -0.05 (-1.59%) | 10,208,320 |
| 14 May 2024 | CNY | 3.11 | 3.31 | 3.1 | 3.15 | 3.15 | +0.05 (+1.61%) | 15,948,700 |
| 13 May 2024 | CNY | 3.26 | 3.26 | 3.04 | 3.1 | 3.1 | -0.18 (-5.49%) | 20,210,980 |
| 10 May 2024 | CNY | 3.33 | 3.43 | 3.27 | 3.28 | 3.28 | -0.07 (-2.09%) | 13,575,740 |
| 9 May 2024 | CNY | 3.31 | 3.43 | 3.31 | 3.35 | 3.35 | +0.02 (+0.60%) | 12,086,320 |
| 8 May 2024 | CNY | 3.4 | 3.4 | 3.31 | 3.33 | 3.33 | -0.09 (-2.63%) | 14,391,600 |
| 7 May 2024 | CNY | 3.36 | 3.55 | 3.28 | 3.42 | 3.42 | +0.07 (+2.09%) | 35,018,165 |
| 6 May 2024 | CNY | 3.55 | 3.57 | 3.32 | 3.35 | 3.35 | +0.01 (+0.30%) | 40,173,851 |
| 30 Apr 2024 | CNY | 3.06 | 3.34 | 3.06 | 3.34 | 3.34 | +0.3 (+9.87%) | 23,676,760 |
