| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 3.43 | 3.47 | 3.38 | 3.4 | 3.4 | -0.01 (-0.29%) | 6,071,700 |
| 17 May 2024 | CNY | 3.45 | 3.49 | 3.36 | 3.41 | 3.41 | 0.0 (0.0%) | 5,100,100 |
| 16 May 2024 | CNY | 3.31 | 3.46 | 3.3 | 3.41 | 3.41 | +0.1 (+3.02%) | 7,950,300 |
| 15 May 2024 | CNY | 3.26 | 3.36 | 3.21 | 3.31 | 3.31 | +0.05 (+1.53%) | 5,351,200 |
| 14 May 2024 | CNY | 3.19 | 3.29 | 3.16 | 3.26 | 3.26 | +0.08 (+2.52%) | 6,589,900 |
| 13 May 2024 | CNY | 3.35 | 3.35 | 3.13 | 3.18 | 3.18 | -0.18 (-5.36%) | 6,298,800 |
| 10 May 2024 | CNY | 3.46 | 3.49 | 3.34 | 3.36 | 3.36 | -0.08 (-2.33%) | 5,647,900 |
| 9 May 2024 | CNY | 3.35 | 3.47 | 3.35 | 3.44 | 3.44 | +0.07 (+2.08%) | 6,257,502 |
| 8 May 2024 | CNY | 3.4 | 3.45 | 3.35 | 3.37 | 3.37 | -0.03 (-0.88%) | 5,842,900 |
| 7 May 2024 | CNY | 3.39 | 3.42 | 3.33 | 3.4 | 3.4 | +0.01 (+0.29%) | 6,452,202 |
| 6 May 2024 | CNY | 3.3 | 3.42 | 3.26 | 3.39 | 3.39 | +0.09 (+2.73%) | 10,247,400 |
| 30 Apr 2024 | CNY | 3.42 | 3.43 | 3.22 | 3.3 | 3.3 | -0.12 (-3.51%) | 11,579,900 |
| 29 Apr 2024 | CNY | 3.16 | 3.43 | 3.12 | 3.42 | 3.42 | +0.26 (+8.23%) | 11,312,166 |
| 26 Apr 2024 | CNY | 3.26 | 3.26 | 3.1 | 3.16 | 3.16 | -0.09 (-2.77%) | 9,083,900 |
| 25 Apr 2024 | CNY | 3.22 | 3.28 | 3.15 | 3.25 | 3.25 | +0.02 (+0.62%) | 6,680,725 |
| 24 Apr 2024 | CNY | 3.11 | 3.24 | 3.1 | 3.23 | 3.23 | +0.13 (+4.19%) | 9,397,600 |
| 23 Apr 2024 | CNY | 2.97 | 3.12 | 2.95 | 3.1 | 3.1 | +0.14 (+4.73%) | 11,980,312 |
| 22 Apr 2024 | CNY | 3.1 | 3.13 | 2.9 | 2.96 | 2.96 | -0.15 (-4.82%) | 14,741,802 |
| 19 Apr 2024 | CNY | 3.2 | 3.24 | 3.09 | 3.11 | 3.11 | -0.13 (-4.01%) | 12,714,702 |
| 18 Apr 2024 | CNY | 3.24 | 3.37 | 3.11 | 3.24 | 3.24 | +0.04 (+1.25%) | 16,836,600 |
| 17 Apr 2024 | CNY | 3 | 3.28 | 3 | 3.2 | 3.2 | -0.13 (-3.90%) | 26,352,515 |
| 16 Apr 2024 | CNY | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.37 (-10%) | 1,564,600 |
| 15 Apr 2024 | CNY | 3.73 | 3.96 | 3.7 | 3.7 | 3.7 | -0.41 (-9.98%) | 7,790,743 |
| 12 Apr 2024 | CNY | 4.08 | 4.2 | 4.08 | 4.11 | 4.11 | +0.02 (+0.49%) | 8,446,200 |
| 11 Apr 2024 | CNY | 4.02 | 4.17 | 4.02 | 4.09 | 4.09 | -0.04 (-0.97%) | 11,467,401 |
| 10 Apr 2024 | CNY | 4.26 | 4.36 | 4.03 | 4.13 | 4.13 | -0.17 (-3.95%) | 16,880,801 |
| 9 Apr 2024 | CNY | 4.15 | 4.37 | 4.15 | 4.3 | 4.3 | +0.12 (+2.87%) | 13,426,516 |
| 8 Apr 2024 | CNY | 4.38 | 4.38 | 4.18 | 4.18 | 4.18 | -0.27 (-6.07%) | 19,406,574 |
| 3 Apr 2024 | CNY | 4.27 | 4.56 | 4.24 | 4.45 | 4.45 | 0.0 (0.0%) | 29,263,719 |
| 2 Apr 2024 | CNY | 4.26 | 4.66 | 4.22 | 4.45 | 4.45 | +0.21 (+4.95%) | 29,982,802 |
