| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 4.31 | 4.34 | 4.13 | 4.15 | 4.15 | -0.19 (-4.38%) | 19,988,310 |
| 17 May 2024 | CNY | 4.35 | 4.36 | 4.25 | 4.34 | 4.34 | +0.03 (+0.70%) | 9,258,700 |
| 16 May 2024 | CNY | 4.19 | 4.34 | 4.18 | 4.31 | 4.31 | +0.11 (+2.62%) | 10,752,000 |
| 15 May 2024 | CNY | 4.18 | 4.26 | 4.1 | 4.2 | 4.2 | +0.02 (+0.48%) | 8,752,966 |
| 14 May 2024 | CNY | 4.08 | 4.21 | 4.08 | 4.18 | 4.18 | +0.07 (+1.70%) | 9,255,000 |
| 13 May 2024 | CNY | 4.26 | 4.28 | 4.1 | 4.11 | 4.11 | -0.16 (-3.75%) | 10,526,599 |
| 10 May 2024 | CNY | 4.42 | 4.43 | 4.25 | 4.27 | 4.27 | -0.12 (-2.73%) | 12,889,400 |
| 9 May 2024 | CNY | 4.28 | 4.44 | 4.28 | 4.39 | 4.39 | +0.1 (+2.33%) | 16,292,500 |
| 8 May 2024 | CNY | 4.32 | 4.4 | 4.25 | 4.29 | 4.29 | -0.02 (-0.46%) | 14,709,318 |
| 7 May 2024 | CNY | 4.4 | 4.43 | 4.23 | 4.31 | 4.31 | -0.05 (-1.15%) | 17,909,504 |
| 6 May 2024 | CNY | 4.22 | 4.41 | 4.21 | 4.36 | 4.36 | +0.21 (+5.06%) | 22,213,099 |
| 30 Apr 2024 | CNY | 4 | 4.35 | 4 | 4.15 | 4.15 | -0.23 (-5.25%) | 22,025,803 |
| 29 Apr 2024 | CNY | 4.21 | 4.41 | 4.2 | 4.38 | 4.38 | +0.19 (+4.53%) | 14,132,395 |
| 26 Apr 2024 | CNY | 4.16 | 4.25 | 4.08 | 4.19 | 4.19 | -0.01 (-0.24%) | 14,976,498 |
| 25 Apr 2024 | CNY | 4.25 | 4.38 | 4.19 | 4.2 | 4.2 | -0.1 (-2.33%) | 15,250,600 |
| 24 Apr 2024 | CNY | 4.15 | 4.3 | 4.11 | 4.3 | 4.3 | +0.2 (+4.88%) | 16,190,502 |
| 23 Apr 2024 | CNY | 4 | 4.17 | 3.98 | 4.1 | 4.1 | +0.13 (+3.27%) | 17,598,900 |
| 22 Apr 2024 | CNY | 4.15 | 4.19 | 3.89 | 3.97 | 3.97 | -0.19 (-4.57%) | 21,936,100 |
| 19 Apr 2024 | CNY | 4.1 | 4.25 | 4 | 4.16 | 4.16 | +0.07 (+1.71%) | 21,967,823 |
| 18 Apr 2024 | CNY | 3.96 | 4.21 | 3.81 | 4.09 | 4.09 | -0.02 (-0.49%) | 29,392,777 |
| 17 Apr 2024 | CNY | 3.7 | 4.25 | 3.7 | 4.11 | 4.11 | 0.0 (0.0%) | 37,857,508 |
| 16 Apr 2024 | CNY | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.46 (-10.07%) | 1,337,400 |
| 15 Apr 2024 | CNY | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -0.51 (-10.04%) | 4,349,100 |
| 12 Apr 2024 | CNY | 5.17 | 5.36 | 5.06 | 5.08 | 5.08 | -0.09 (-1.74%) | 13,517,580 |
| 11 Apr 2024 | CNY | 5.29 | 5.32 | 5.17 | 5.17 | 5.17 | -0.18 (-3.36%) | 15,674,900 |
| 10 Apr 2024 | CNY | 5.58 | 5.61 | 5.22 | 5.35 | 5.35 | -0.28 (-4.97%) | 20,364,240 |
| 9 Apr 2024 | CNY | 5.75 | 5.75 | 5.54 | 5.63 | 5.63 | -0.13 (-2.26%) | 17,604,063 |
| 8 Apr 2024 | CNY | 5.52 | 5.96 | 5.45 | 5.76 | 5.76 | +0.11 (+1.95%) | 26,030,142 |
| 3 Apr 2024 | CNY | 5.83 | 5.85 | 5.62 | 5.65 | 5.65 | -0.19 (-3.25%) | 20,619,300 |
| 2 Apr 2024 | CNY | 5.65 | 6.11 | 5.61 | 5.84 | 5.84 | +0.13 (+2.28%) | 33,731,380 |
