| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 4.11 | 4.25 | 4.06 | 4.23 | 4.23 | +0.12 (+2.92%) | 14,903,508 |
| 13 May 2024 | CNY | 4.08 | 4.15 | 4.01 | 4.11 | 4.11 | +0.03 (+0.74%) | 11,627,400 |
| 10 May 2024 | CNY | 4 | 4.11 | 4 | 4.08 | 4.08 | +0.07 (+1.75%) | 11,283,028 |
| 9 May 2024 | CNY | 3.98 | 4.02 | 3.95 | 4.01 | 4.01 | +0.01 (+0.25%) | 7,775,669 |
| 8 May 2024 | CNY | 4.02 | 4.08 | 3.99 | 4 | 4 | -0.02 (-0.50%) | 7,474,480 |
| 7 May 2024 | CNY | 4.01 | 4.06 | 3.97 | 4.02 | 4.02 | -0.03 (-0.74%) | 8,557,214 |
| 6 May 2024 | CNY | 3.94 | 4.08 | 3.9 | 4.05 | 4.05 | +0.15 (+3.85%) | 17,220,318 |
| 30 Apr 2024 | CNY | 3.81 | 4.05 | 3.79 | 3.9 | 3.9 | +0.11 (+2.90%) | 17,534,919 |
| 29 Apr 2024 | CNY | 3.62 | 3.8 | 3.6 | 3.79 | 3.79 | +0.17 (+4.70%) | 11,864,820 |
| 26 Apr 2024 | CNY | 3.59 | 3.63 | 3.54 | 3.62 | 3.62 | +0.04 (+1.12%) | 7,532,243 |
| 25 Apr 2024 | CNY | 3.57 | 3.61 | 3.54 | 3.58 | 3.58 | +0.02 (+0.56%) | 5,163,202 |
| 24 Apr 2024 | CNY | 3.59 | 3.62 | 3.53 | 3.56 | 3.56 | -0.05 (-1.39%) | 6,841,383 |
| 23 Apr 2024 | CNY | 3.58 | 3.63 | 3.55 | 3.61 | 3.61 | +0.06 (+1.69%) | 6,326,540 |
| 22 Apr 2024 | CNY | 3.56 | 3.62 | 3.52 | 3.55 | 3.55 | +0.03 (+0.85%) | 6,496,445 |
| 19 Apr 2024 | CNY | 3.54 | 3.59 | 3.51 | 3.52 | 3.52 | -0.01 (-0.28%) | 3,814,994 |
| 18 Apr 2024 | CNY | 3.6 | 3.62 | 3.52 | 3.53 | 3.53 | -0.08 (-2.22%) | 7,943,400 |
| 17 Apr 2024 | CNY | 3.5 | 3.61 | 3.5 | 3.61 | 3.61 | +0.15 (+4.34%) | 8,152,702 |
| 16 Apr 2024 | CNY | 3.6 | 3.64 | 3.46 | 3.46 | 3.46 | -0.19 (-5.21%) | 11,783,792 |
| 15 Apr 2024 | CNY | 3.78 | 3.79 | 3.62 | 3.65 | 3.65 | -0.11 (-2.93%) | 11,229,991 |
| 12 Apr 2024 | CNY | 3.81 | 3.85 | 3.74 | 3.76 | 3.76 | -0.06 (-1.57%) | 7,473,582 |
| 11 Apr 2024 | CNY | 3.78 | 3.87 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 5,239,100 |
| 10 Apr 2024 | CNY | 3.82 | 3.88 | 3.77 | 3.8 | 3.8 | -0.05 (-1.30%) | 6,363,067 |
| 9 Apr 2024 | CNY | 3.81 | 3.88 | 3.79 | 3.85 | 3.85 | +0.03 (+0.79%) | 6,570,654 |
| 8 Apr 2024 | CNY | 3.78 | 3.88 | 3.75 | 3.82 | 3.82 | +0.02 (+0.53%) | 8,587,856 |
| 3 Apr 2024 | CNY | 3.83 | 3.88 | 3.75 | 3.8 | 3.8 | -0.01 (-0.26%) | 6,842,565 |
| 2 Apr 2024 | CNY | 3.72 | 3.85 | 3.66 | 3.81 | 3.81 | +0.08 (+2.14%) | 11,890,481 |
| 1 Apr 2024 | CNY | 3.7 | 3.73 | 3.66 | 3.73 | 3.73 | +0.07 (+1.91%) | 6,316,729 |
| 29 Mar 2024 | CNY | 3.6 | 3.67 | 3.59 | 3.66 | 3.66 | +0.08 (+2.23%) | 2,953,082 |
| 28 Mar 2024 | CNY | 3.6 | 3.65 | 3.55 | 3.58 | 3.58 | 0.0 (0.0%) | 4,728,100 |
| 27 Mar 2024 | CNY | 3.7 | 3.72 | 3.57 | 3.58 | 3.58 | -0.1 (-2.72%) | 4,870,500 |
