| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 3.22 | 3.23 | 3.12 | 3.13 | 3.13 | -0.11 (-3.40%) | 16,665,700 |
| 22 May 2024 | CNY | 3.26 | 3.28 | 3.21 | 3.24 | 3.24 | -0.04 (-1.22%) | 15,934,600 |
| 21 May 2024 | CNY | 3.23 | 3.33 | 3.21 | 3.28 | 3.28 | +0.03 (+0.92%) | 24,462,083 |
| 20 May 2024 | CNY | 3.28 | 3.34 | 3.23 | 3.25 | 3.25 | +0.04 (+1.25%) | 28,799,900 |
| 17 May 2024 | CNY | 3.22 | 3.25 | 3.16 | 3.21 | 3.21 | +0.01 (+0.31%) | 15,209,400 |
| 16 May 2024 | CNY | 3.16 | 3.25 | 3.15 | 3.2 | 3.2 | +0.05 (+1.59%) | 15,635,344 |
| 15 May 2024 | CNY | 3.16 | 3.18 | 3.13 | 3.15 | 3.15 | -0.01 (-0.32%) | 9,577,644 |
| 14 May 2024 | CNY | 3.12 | 3.18 | 3.11 | 3.16 | 3.16 | +0.03 (+0.96%) | 11,358,444 |
| 13 May 2024 | CNY | 3.22 | 3.25 | 3.11 | 3.13 | 3.13 | -0.14 (-4.28%) | 21,715,900 |
| 10 May 2024 | CNY | 3.22 | 3.33 | 3.21 | 3.27 | 3.27 | +0.06 (+1.87%) | 30,791,061 |
| 9 May 2024 | CNY | 3.17 | 3.24 | 3.17 | 3.21 | 3.21 | +0.04 (+1.26%) | 14,835,960 |
| 8 May 2024 | CNY | 3.17 | 3.19 | 3.14 | 3.17 | 3.17 | +0.01 (+0.32%) | 13,762,501 |
| 7 May 2024 | CNY | 3.24 | 3.24 | 3.14 | 3.16 | 3.16 | -0.08 (-2.47%) | 24,006,029 |
| 6 May 2024 | CNY | 3.28 | 3.29 | 3.21 | 3.24 | 3.24 | -0.04 (-1.22%) | 24,363,653 |
| 30 Apr 2024 | CNY | 3.37 | 3.38 | 3.24 | 3.28 | 3.28 | -0.12 (-3.53%) | 36,016,330 |
| 29 Apr 2024 | CNY | 3.29 | 3.41 | 3.27 | 3.4 | 3.4 | +0.08 (+2.41%) | 36,934,100 |
| 26 Apr 2024 | CNY | 3.29 | 3.33 | 3.24 | 3.32 | 3.32 | +0.01 (+0.30%) | 31,434,430 |
| 25 Apr 2024 | CNY | 3.23 | 3.36 | 3.22 | 3.31 | 3.31 | +0.06 (+1.85%) | 32,510,007 |
| 24 Apr 2024 | CNY | 3.2 | 3.28 | 3.2 | 3.25 | 3.25 | -0.01 (-0.31%) | 25,845,999 |
| 23 Apr 2024 | CNY | 3.31 | 3.35 | 3.25 | 3.26 | 3.26 | -0.14 (-4.12%) | 34,913,500 |
| 22 Apr 2024 | CNY | 3.23 | 3.43 | 3.08 | 3.4 | 3.4 | +0.18 (+5.59%) | 57,204,286 |
| 19 Apr 2024 | CNY | 3.22 | 3.34 | 3.16 | 3.22 | 3.22 | -0.06 (-1.83%) | 34,447,615 |
| 18 Apr 2024 | CNY | 3.3 | 3.44 | 3.26 | 3.28 | 3.28 | -0.1 (-2.96%) | 44,281,728 |
| 17 Apr 2024 | CNY | 3.16 | 3.51 | 3.16 | 3.38 | 3.38 | -0.07 (-2.03%) | 69,629,409 |
| 16 Apr 2024 | CNY | 3.63 | 3.73 | 3.45 | 3.45 | 3.45 | -0.38 (-9.92%) | 37,794,500 |
| 15 Apr 2024 | CNY | 4.01 | 4.13 | 3.83 | 3.83 | 3.83 | -0.43 (-10.09%) | 82,519,608 |
| 12 Apr 2024 | CNY | 3.99 | 4.44 | 3.91 | 4.26 | 4.26 | +0.2 (+4.93%) | 131,207,102 |
| 11 Apr 2024 | CNY | 3.63 | 4.06 | 3.59 | 4.06 | 4.06 | +0.37 (+10.03%) | 78,348,645 |
| 10 Apr 2024 | CNY | 3.57 | 3.7 | 3.55 | 3.69 | 3.69 | +0.07 (+1.93%) | 49,784,147 |
| 9 Apr 2024 | CNY | 3.44 | 3.65 | 3.43 | 3.62 | 3.62 | +0.09 (+2.55%) | 41,251,410 |
