| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 5.29 | 5.43 | 5.28 | 5.38 | 5.38 | +0.07 (+1.32%) | 5,755,820 |
| 16 May 2024 | CNY | 5.25 | 5.37 | 5.25 | 5.31 | 5.31 | +0.1 (+1.92%) | 5,699,580 |
| 15 May 2024 | CNY | 5.28 | 5.33 | 5.2 | 5.21 | 5.21 | -0.05 (-0.95%) | 5,902,440 |
| 14 May 2024 | CNY | 5.32 | 5.34 | 5.2 | 5.26 | 5.26 | -0.05 (-0.94%) | 10,325,761 |
| 13 May 2024 | CNY | 5.54 | 5.66 | 5.27 | 5.31 | 5.31 | +0.02 (+0.38%) | 13,987,200 |
| 10 May 2024 | CNY | 5.29 | 5.38 | 5.26 | 5.29 | 5.29 | -0.03 (-0.56%) | 4,925,161 |
| 9 May 2024 | CNY | 5.18 | 5.37 | 5.18 | 5.32 | 5.32 | +0.12 (+2.31%) | 5,675,840 |
| 8 May 2024 | CNY | 5.2 | 5.24 | 5.15 | 5.2 | 5.2 | 0.0 (0.0%) | 5,782,996 |
| 7 May 2024 | CNY | 5.2 | 5.22 | 5.1 | 5.2 | 5.2 | -0.02 (-0.38%) | 8,568,559 |
| 6 May 2024 | CNY | 4.99 | 5.43 | 4.99 | 5.22 | 5.22 | +0.27 (+5.45%) | 15,113,440 |
| 30 Apr 2024 | CNY | 4.95 | 5.05 | 4.89 | 4.95 | 4.95 | +0.09 (+1.85%) | 7,811,140 |
| 29 Apr 2024 | CNY | 4.69 | 4.86 | 4.69 | 4.86 | 4.86 | +0.17 (+3.62%) | 4,488,260 |
| 26 Apr 2024 | CNY | 4.66 | 4.74 | 4.54 | 4.69 | 4.69 | +0.03 (+0.64%) | 5,580,136 |
| 25 Apr 2024 | CNY | 4.57 | 4.68 | 4.51 | 4.66 | 4.66 | +0.09 (+1.97%) | 3,923,700 |
| 24 Apr 2024 | CNY | 4.47 | 4.57 | 4.46 | 4.57 | 4.57 | +0.11 (+2.47%) | 4,108,320 |
| 23 Apr 2024 | CNY | 4.35 | 4.5 | 4.35 | 4.46 | 4.46 | +0.11 (+2.53%) | 4,808,580 |
| 22 Apr 2024 | CNY | 4.44 | 4.49 | 4.32 | 4.35 | 4.35 | -0.11 (-2.47%) | 4,543,381 |
| 19 Apr 2024 | CNY | 4.5 | 4.58 | 4.42 | 4.46 | 4.46 | -0.07 (-1.55%) | 4,586,000 |
| 18 Apr 2024 | CNY | 4.65 | 4.66 | 4.47 | 4.53 | 4.53 | -0.12 (-2.58%) | 6,579,981 |
| 17 Apr 2024 | CNY | 4.27 | 4.65 | 4.27 | 4.65 | 4.65 | +0.38 (+8.90%) | 9,718,433 |
| 16 Apr 2024 | CNY | 4.7 | 4.71 | 4.27 | 4.27 | 4.27 | -0.47 (-9.92%) | 10,553,680 |
| 15 Apr 2024 | CNY | 5.03 | 5.11 | 4.64 | 4.74 | 4.74 | -0.35 (-6.88%) | 10,736,322 |
| 12 Apr 2024 | CNY | 5.2 | 5.27 | 5.07 | 5.09 | 5.09 | -0.14 (-2.68%) | 5,028,900 |
| 11 Apr 2024 | CNY | 5.1 | 5.32 | 5.07 | 5.23 | 5.23 | +0.05 (+0.97%) | 4,219,840 |
| 10 Apr 2024 | CNY | 5.27 | 5.3 | 5.14 | 5.18 | 5.18 | -0.12 (-2.26%) | 3,936,028 |
| 9 Apr 2024 | CNY | 5.24 | 5.31 | 5.2 | 5.3 | 5.3 | +0.11 (+2.12%) | 3,462,600 |
| 8 Apr 2024 | CNY | 5.3 | 5.35 | 5.16 | 5.19 | 5.19 | -0.16 (-2.99%) | 5,144,990 |
| 3 Apr 2024 | CNY | 5.29 | 5.38 | 5.26 | 5.35 | 5.35 | +0.06 (+1.13%) | 6,279,580 |
| 2 Apr 2024 | CNY | 5.28 | 5.36 | 5.27 | 5.29 | 5.29 | +0.03 (+0.57%) | 5,709,399 |
| 1 Apr 2024 | CNY | 5.16 | 5.27 | 5.16 | 5.26 | 5.26 | +0.1 (+1.94%) | 5,880,350 |
