| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 4.78 | 4.87 | 4.78 | 4.85 | 4.85 | 0.0 (0.0%) | 5,384,700 |
| 16 May 2024 | CNY | 4.76 | 4.87 | 4.76 | 4.85 | 4.85 | +0.1 (+2.11%) | 7,287,200 |
| 15 May 2024 | CNY | 4.77 | 4.81 | 4.71 | 4.75 | 4.75 | -0.02 (-0.42%) | 5,556,500 |
| 14 May 2024 | CNY | 4.7 | 4.78 | 4.69 | 4.77 | 4.77 | +0.07 (+1.49%) | 6,034,100 |
| 13 May 2024 | CNY | 4.74 | 4.74 | 4.66 | 4.7 | 4.7 | -0.06 (-1.26%) | 6,690,000 |
| 10 May 2024 | CNY | 4.78 | 4.81 | 4.74 | 4.76 | 4.76 | -0.02 (-0.42%) | 4,613,261 |
| 9 May 2024 | CNY | 4.74 | 4.81 | 4.74 | 4.78 | 4.78 | +0.05 (+1.06%) | 4,250,461 |
| 8 May 2024 | CNY | 4.77 | 4.79 | 4.73 | 4.73 | 4.73 | -0.05 (-1.05%) | 5,160,341 |
| 7 May 2024 | CNY | 4.79 | 4.82 | 4.72 | 4.78 | 4.78 | -0.02 (-0.42%) | 7,096,563 |
| 6 May 2024 | CNY | 4.74 | 4.8 | 4.71 | 4.8 | 4.8 | +0.12 (+2.56%) | 7,667,385 |
| 30 Apr 2024 | CNY | 4.68 | 4.7 | 4.62 | 4.68 | 4.68 | 0.0 (0.0%) | 7,773,059 |
| 29 Apr 2024 | CNY | 4.58 | 4.68 | 4.55 | 4.68 | 4.68 | +0.1 (+2.18%) | 8,099,500 |
| 26 Apr 2024 | CNY | 4.46 | 4.6 | 4.45 | 4.58 | 4.58 | +0.11 (+2.46%) | 11,277,484 |
| 25 Apr 2024 | CNY | 4.38 | 4.5 | 4.34 | 4.47 | 4.47 | +0.09 (+2.05%) | 7,910,653 |
| 24 Apr 2024 | CNY | 4.39 | 4.43 | 4.35 | 4.38 | 4.38 | -0.01 (-0.23%) | 7,627,461 |
| 23 Apr 2024 | CNY | 4.34 | 4.44 | 4.31 | 4.39 | 4.39 | +0.07 (+1.62%) | 8,409,458 |
| 22 Apr 2024 | CNY | 4.4 | 4.44 | 4.24 | 4.32 | 4.32 | -0.12 (-2.70%) | 10,067,480 |
| 19 Apr 2024 | CNY | 4.41 | 4.55 | 4.35 | 4.44 | 4.44 | 0.0 (0.0%) | 10,848,670 |
| 18 Apr 2024 | CNY | 4.58 | 4.59 | 4.44 | 4.44 | 4.44 | -0.16 (-3.48%) | 14,868,800 |
| 17 Apr 2024 | CNY | 4.37 | 4.66 | 4.37 | 4.6 | 4.6 | +0.16 (+3.60%) | 22,149,850 |
| 16 Apr 2024 | CNY | 5.09 | 5.09 | 4.44 | 4.44 | 4.44 | -0.49 (-9.94%) | 21,637,301 |
| 15 Apr 2024 | CNY | 4.96 | 5.04 | 4.55 | 4.93 | 4.93 | -0.07 (-1.40%) | 33,497,485 |
| 12 Apr 2024 | CNY | 4.94 | 5.18 | 4.87 | 5 | 5 | +0.05 (+1.01%) | 26,376,555 |
| 11 Apr 2024 | CNY | 4.81 | 4.95 | 4.77 | 4.95 | 4.95 | +0.11 (+2.27%) | 10,894,800 |
| 10 Apr 2024 | CNY | 4.85 | 4.9 | 4.75 | 4.84 | 4.84 | -0.03 (-0.62%) | 8,316,903 |
| 9 Apr 2024 | CNY | 4.73 | 4.87 | 4.73 | 4.87 | 4.87 | +0.13 (+2.74%) | 6,571,500 |
| 8 Apr 2024 | CNY | 4.9 | 4.9 | 4.73 | 4.74 | 4.74 | -0.12 (-2.47%) | 6,730,051 |
| 3 Apr 2024 | CNY | 4.85 | 4.88 | 4.77 | 4.86 | 4.86 | +0.03 (+0.62%) | 7,302,100 |
| 2 Apr 2024 | CNY | 4.81 | 4.85 | 4.75 | 4.83 | 4.83 | +0.04 (+0.84%) | 6,765,591 |
| 1 Apr 2024 | CNY | 4.7 | 4.79 | 4.67 | 4.79 | 4.79 | +0.11 (+2.35%) | 6,813,024 |
