| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 5.76 | 5.76 | 5.4 | 5.45 | 5.45 | -0.07 (-1.27%) | 33,144,980 |
| 20 May 2024 | CNY | 5.66 | 5.77 | 5.52 | 5.52 | 5.52 | -0.24 (-4.17%) | 52,446,840 |
| 17 May 2024 | CNY | 5.76 | 5.85 | 5.46 | 5.76 | 5.76 | +0.19 (+3.41%) | 69,439,184 |
| 16 May 2024 | CNY | 5.41 | 5.8 | 5.38 | 5.57 | 5.57 | +0.12 (+2.20%) | 52,089,857 |
| 15 May 2024 | CNY | 5.52 | 5.61 | 5.38 | 5.45 | 5.45 | -0.25 (-4.39%) | 50,249,406 |
| 14 May 2024 | CNY | 5.2 | 5.91 | 5.2 | 5.7 | 5.7 | +0.32 (+5.95%) | 82,186,051 |
| 13 May 2024 | CNY | 5.38 | 5.69 | 5.26 | 5.38 | 5.38 | +0.21 (+4.06%) | 76,316,899 |
| 10 May 2024 | CNY | 5 | 5.21 | 4.97 | 5.17 | 5.17 | +0.18 (+3.61%) | 42,676,313 |
| 9 May 2024 | CNY | 4.98 | 5.1 | 4.96 | 4.99 | 4.99 | +0.03 (+0.60%) | 27,434,858 |
| 8 May 2024 | CNY | 5.01 | 5.19 | 4.92 | 4.96 | 4.96 | -0.07 (-1.39%) | 39,101,480 |
| 7 May 2024 | CNY | 5.16 | 5.2 | 4.91 | 5.03 | 5.03 | -0.09 (-1.76%) | 54,759,382 |
| 6 May 2024 | CNY | 4.74 | 5.12 | 4.73 | 5.12 | 5.12 | +0.47 (+10.11%) | 35,065,200 |
| 30 Apr 2024 | CNY | 4.76 | 4.8 | 4.59 | 4.65 | 4.65 | -0.09 (-1.90%) | 22,999,015 |
| 29 Apr 2024 | CNY | 4.56 | 4.77 | 4.55 | 4.74 | 4.74 | +0.21 (+4.64%) | 26,497,900 |
| 26 Apr 2024 | CNY | 4.36 | 4.53 | 4.31 | 4.53 | 4.53 | +0.19 (+4.38%) | 25,536,701 |
| 25 Apr 2024 | CNY | 4.24 | 4.35 | 4.2 | 4.34 | 4.34 | +0.08 (+1.88%) | 14,803,770 |
| 24 Apr 2024 | CNY | 4.2 | 4.3 | 4.2 | 4.26 | 4.26 | +0.04 (+0.95%) | 15,760,822 |
| 23 Apr 2024 | CNY | 4.17 | 4.29 | 4.15 | 4.22 | 4.22 | +0.05 (+1.20%) | 17,729,400 |
| 22 Apr 2024 | CNY | 4.31 | 4.38 | 4.13 | 4.17 | 4.17 | -0.2 (-4.58%) | 23,896,350 |
| 19 Apr 2024 | CNY | 4.36 | 4.56 | 4.34 | 4.37 | 4.37 | -0.04 (-0.91%) | 26,294,200 |
| 18 Apr 2024 | CNY | 4.52 | 4.52 | 4.23 | 4.41 | 4.41 | -0.14 (-3.08%) | 34,367,278 |
| 17 Apr 2024 | CNY | 4.26 | 4.68 | 4.26 | 4.55 | 4.55 | +0.08 (+1.79%) | 41,550,403 |
| 16 Apr 2024 | CNY | 4.47 | 4.59 | 4.47 | 4.47 | 4.47 | -0.5 (-10.06%) | 13,928,200 |
| 15 Apr 2024 | CNY | 5.36 | 5.36 | 4.97 | 4.97 | 4.97 | -0.55 (-9.96%) | 42,097,770 |
| 12 Apr 2024 | CNY | 5.76 | 5.78 | 5.45 | 5.52 | 5.52 | -0.33 (-5.64%) | 61,771,954 |
| 11 Apr 2024 | CNY | 5.83 | 5.99 | 5.65 | 5.85 | 5.85 | -0.19 (-3.15%) | 83,632,437 |
| 10 Apr 2024 | CNY | 5.47 | 6.04 | 5.43 | 6.04 | 6.04 | +0.55 (+10.02%) | 108,633,801 |
| 9 Apr 2024 | CNY | 5.75 | 5.91 | 5.47 | 5.49 | 5.49 | +0.02 (+0.37%) | 90,723,229 |
| 8 Apr 2024 | CNY | 5.26 | 5.57 | 5.12 | 5.47 | 5.47 | +0.22 (+4.19%) | 51,663,079 |
| 3 Apr 2024 | CNY | 5.24 | 5.34 | 5.1 | 5.25 | 5.25 | -0.03 (-0.57%) | 23,892,283 |
