| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 4.6 | 4.64 | 4.57 | 4.59 | 4.59 | -0.03 (-0.65%) | 4,550,000 |
| 15 May 2024 | CNY | 4.69 | 4.71 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 5,487,600 |
| 14 May 2024 | CNY | 4.66 | 4.76 | 4.65 | 4.71 | 4.71 | +0.02 (+0.43%) | 8,321,419 |
| 13 May 2024 | CNY | 4.62 | 4.73 | 4.55 | 4.69 | 4.69 | +0.08 (+1.74%) | 10,116,219 |
| 10 May 2024 | CNY | 4.63 | 4.65 | 4.59 | 4.61 | 4.61 | -0.03 (-0.65%) | 5,034,300 |
| 9 May 2024 | CNY | 4.62 | 4.68 | 4.61 | 4.64 | 4.64 | +0.02 (+0.43%) | 6,393,766 |
| 8 May 2024 | CNY | 4.7 | 4.71 | 4.61 | 4.62 | 4.62 | -0.09 (-1.91%) | 7,571,600 |
| 7 May 2024 | CNY | 4.74 | 4.77 | 4.68 | 4.71 | 4.71 | -0.03 (-0.63%) | 5,358,501 |
| 6 May 2024 | CNY | 4.68 | 4.77 | 4.67 | 4.74 | 4.74 | +0.08 (+1.72%) | 8,298,723 |
| 30 Apr 2024 | CNY | 4.73 | 4.78 | 4.64 | 4.66 | 4.66 | -0.09 (-1.89%) | 6,151,223 |
| 29 Apr 2024 | CNY | 4.66 | 4.77 | 4.62 | 4.75 | 4.75 | +0.07 (+1.50%) | 6,997,920 |
| 26 Apr 2024 | CNY | 4.73 | 4.73 | 4.58 | 4.68 | 4.68 | -0.1 (-2.09%) | 12,935,687 |
| 25 Apr 2024 | CNY | 4.84 | 4.86 | 4.78 | 4.78 | 4.78 | -0.08 (-1.65%) | 7,080,080 |
| 24 Apr 2024 | CNY | 4.84 | 4.9 | 4.79 | 4.86 | 4.86 | +0.02 (+0.41%) | 8,979,003 |
| 23 Apr 2024 | CNY | 4.71 | 4.84 | 4.71 | 4.84 | 4.84 | +0.09 (+1.89%) | 9,535,397 |
| 22 Apr 2024 | CNY | 4.77 | 4.83 | 4.71 | 4.75 | 4.75 | -0.06 (-1.25%) | 8,955,774 |
| 19 Apr 2024 | CNY | 4.64 | 4.99 | 4.63 | 4.81 | 4.81 | +0.13 (+2.78%) | 13,844,674 |
| 18 Apr 2024 | CNY | 4.71 | 4.79 | 4.67 | 4.68 | 4.68 | -0.09 (-1.89%) | 10,230,349 |
| 17 Apr 2024 | CNY | 4.59 | 4.79 | 4.59 | 4.77 | 4.77 | +0.14 (+3.02%) | 15,841,100 |
| 16 Apr 2024 | CNY | 4.87 | 4.95 | 4.58 | 4.63 | 4.63 | -0.27 (-5.51%) | 21,908,218 |
| 15 Apr 2024 | CNY | 4.72 | 5.17 | 4.58 | 4.9 | 4.9 | +0.2 (+4.26%) | 26,825,725 |
| 12 Apr 2024 | CNY | 4.65 | 4.76 | 4.64 | 4.7 | 4.7 | +0.03 (+0.64%) | 8,883,800 |
| 11 Apr 2024 | CNY | 4.56 | 4.67 | 4.55 | 4.67 | 4.67 | +0.06 (+1.30%) | 7,696,867 |
| 10 Apr 2024 | CNY | 4.62 | 4.67 | 4.55 | 4.61 | 4.61 | -0.03 (-0.65%) | 5,951,039 |
| 9 Apr 2024 | CNY | 4.62 | 4.65 | 4.6 | 4.64 | 4.64 | +0.01 (+0.22%) | 4,173,860 |
| 8 Apr 2024 | CNY | 4.63 | 4.7 | 4.59 | 4.63 | 4.63 | 0.0 (0.0%) | 7,406,206 |
| 3 Apr 2024 | CNY | 4.6 | 4.64 | 4.57 | 4.63 | 4.63 | +0.04 (+0.87%) | 6,844,332 |
| 2 Apr 2024 | CNY | 4.52 | 4.6 | 4.52 | 4.59 | 4.59 | +0.05 (+1.10%) | 7,794,810 |
| 1 Apr 2024 | CNY | 4.54 | 4.54 | 4.5 | 4.54 | 4.54 | +0.03 (+0.67%) | 4,646,440 |
| 29 Mar 2024 | CNY | 4.41 | 4.51 | 4.41 | 4.51 | 4.51 | +0.1 (+2.27%) | 3,670,541 |
