| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 3.06 | 3.06 | 2.98 | 3.01 | 3.01 | -0.07 (-2.27%) | 100,381,238 |
| 22 May 2024 | CNY | 3.07 | 3.1 | 3.06 | 3.08 | 3.08 | 0.0 (0.0%) | 46,489,063 |
| 21 May 2024 | CNY | 3.16 | 3.16 | 3.07 | 3.08 | 3.08 | -0.08 (-2.53%) | 103,916,569 |
| 20 May 2024 | CNY | 3.1 | 3.18 | 3.1 | 3.16 | 3.16 | +0.07 (+2.27%) | 139,551,465 |
| 17 May 2024 | CNY | 3.06 | 3.1 | 3.03 | 3.09 | 3.09 | +0.04 (+1.31%) | 70,130,529 |
| 16 May 2024 | CNY | 3.1 | 3.11 | 3.05 | 3.05 | 3.05 | -0.02 (-0.65%) | 76,033,100 |
| 15 May 2024 | CNY | 3.1 | 3.11 | 3.06 | 3.07 | 3.07 | -0.03 (-0.97%) | 63,079,908 |
| 14 May 2024 | CNY | 3.12 | 3.15 | 3.08 | 3.1 | 3.1 | -0.03 (-0.96%) | 87,500,598 |
| 13 May 2024 | CNY | 3.15 | 3.15 | 3.09 | 3.13 | 3.13 | -0.05 (-1.57%) | 104,118,382 |
| 10 May 2024 | CNY | 3.22 | 3.23 | 3.13 | 3.18 | 3.18 | -0.04 (-1.24%) | 131,926,823 |
| 9 May 2024 | CNY | 3.13 | 3.24 | 3.12 | 3.22 | 3.22 | +0.11 (+3.54%) | 179,494,012 |
| 8 May 2024 | CNY | 3.19 | 3.19 | 3.1 | 3.11 | 3.11 | -0.09 (-2.81%) | 111,694,363 |
| 7 May 2024 | CNY | 3.2 | 3.25 | 3.18 | 3.2 | 3.2 | 0.0 (0.0%) | 118,459,530 |
| 6 May 2024 | CNY | 3.14 | 3.24 | 3.1 | 3.2 | 3.2 | +0.09 (+2.89%) | 186,081,557 |
| 30 Apr 2024 | CNY | 3.16 | 3.19 | 3.09 | 3.11 | 3.11 | -0.15 (-4.60%) | 154,420,622 |
| 29 Apr 2024 | CNY | 3.19 | 3.27 | 3.16 | 3.26 | 3.26 | +0.04 (+1.24%) | 112,911,471 |
| 26 Apr 2024 | CNY | 3.18 | 3.23 | 3.13 | 3.22 | 3.22 | 0.0 (0.0%) | 142,081,494 |
| 25 Apr 2024 | CNY | 3.07 | 3.3 | 3.06 | 3.22 | 3.22 | +0.13 (+4.21%) | 176,412,502 |
| 24 Apr 2024 | CNY | 3.05 | 3.09 | 3.01 | 3.09 | 3.09 | +0.05 (+1.64%) | 65,565,202 |
| 23 Apr 2024 | CNY | 3.11 | 3.11 | 3.03 | 3.04 | 3.04 | -0.08 (-2.56%) | 89,228,632 |
| 22 Apr 2024 | CNY | 3.19 | 3.23 | 3.1 | 3.12 | 3.12 | -0.05 (-1.58%) | 100,933,152 |
| 19 Apr 2024 | CNY | 3.12 | 3.28 | 3.11 | 3.17 | 3.17 | +0.02 (+0.63%) | 125,426,927 |
| 18 Apr 2024 | CNY | 3.21 | 3.22 | 3.13 | 3.15 | 3.15 | -0.05 (-1.56%) | 103,170,180 |
| 17 Apr 2024 | CNY | 3.03 | 3.2 | 3.03 | 3.2 | 3.2 | +0.18 (+5.96%) | 127,067,019 |
| 16 Apr 2024 | CNY | 3.22 | 3.26 | 3 | 3.02 | 3.02 | -0.23 (-7.08%) | 161,934,190 |
| 15 Apr 2024 | CNY | 3.25 | 3.29 | 3.13 | 3.25 | 3.25 | -0.06 (-1.81%) | 174,504,580 |
| 12 Apr 2024 | CNY | 3.4 | 3.4 | 3.29 | 3.31 | 3.31 | -0.08 (-2.36%) | 183,320,062 |
| 11 Apr 2024 | CNY | 3.25 | 3.55 | 3.22 | 3.39 | 3.39 | +0.11 (+3.35%) | 292,471,926 |
| 10 Apr 2024 | CNY | 3.34 | 3.37 | 3.25 | 3.28 | 3.28 | -0.07 (-2.09%) | 131,247,174 |
| 9 Apr 2024 | CNY | 3.23 | 3.39 | 3.22 | 3.35 | 3.35 | +0.1 (+3.08%) | 192,278,360 |
