| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | -0.01 (-0.27%) | 25,380,045 |
| 23 May 2024 | CNY | 3.82 | 3.83 | 3.74 | 3.74 | 3.74 | -0.09 (-2.35%) | 57,924,101 |
| 22 May 2024 | CNY | 3.83 | 3.86 | 3.82 | 3.83 | 3.83 | +0.01 (+0.26%) | 35,063,348 |
| 21 May 2024 | CNY | 3.86 | 3.87 | 3.81 | 3.82 | 3.82 | -0.04 (-1.04%) | 31,203,465 |
| 20 May 2024 | CNY | 3.86 | 3.88 | 3.84 | 3.86 | 3.86 | 0.0 (0.0%) | 43,211,310 |
| 17 May 2024 | CNY | 3.82 | 3.86 | 3.8 | 3.86 | 3.86 | +0.04 (+1.05%) | 44,049,213 |
| 16 May 2024 | CNY | 3.81 | 3.85 | 3.8 | 3.82 | 3.82 | +0.02 (+0.53%) | 42,957,189 |
| 15 May 2024 | CNY | 3.81 | 3.83 | 3.79 | 3.8 | 3.8 | -0.01 (-0.26%) | 29,849,320 |
| 14 May 2024 | CNY | 3.83 | 3.85 | 3.8 | 3.81 | 3.81 | -0.03 (-0.78%) | 33,787,381 |
| 13 May 2024 | CNY | 3.83 | 3.85 | 3.79 | 3.84 | 3.84 | 0.0 (0.0%) | 37,809,675 |
| 10 May 2024 | CNY | 3.82 | 3.85 | 3.8 | 3.84 | 3.84 | +0.02 (+0.52%) | 30,409,622 |
| 9 May 2024 | CNY | 3.78 | 3.84 | 3.76 | 3.82 | 3.82 | +0.03 (+0.79%) | 36,279,147 |
| 8 May 2024 | CNY | 3.83 | 3.83 | 3.78 | 3.79 | 3.79 | -0.05 (-1.30%) | 36,721,191 |
| 7 May 2024 | CNY | 3.85 | 3.91 | 3.82 | 3.84 | 3.84 | +0.01 (+0.26%) | 59,161,894 |
| 6 May 2024 | CNY | 3.79 | 3.85 | 3.79 | 3.83 | 3.83 | +0.06 (+1.59%) | 50,481,233 |
| 30 Apr 2024 | CNY | 3.84 | 3.85 | 3.76 | 3.77 | 3.77 | -0.08 (-2.08%) | 63,827,124 |
| 29 Apr 2024 | CNY | 3.8 | 3.86 | 3.78 | 3.85 | 3.85 | +0.02 (+0.52%) | 59,170,421 |
| 26 Apr 2024 | CNY | 3.78 | 3.83 | 3.72 | 3.83 | 3.83 | -0.01 (-0.26%) | 74,163,624 |
| 25 Apr 2024 | CNY | 3.81 | 3.87 | 3.79 | 3.84 | 3.84 | +0.01 (+0.26%) | 41,231,256 |
| 24 Apr 2024 | CNY | 3.83 | 3.84 | 3.78 | 3.83 | 3.83 | 0.0 (0.0%) | 37,413,985 |
| 23 Apr 2024 | CNY | 3.95 | 3.97 | 3.82 | 3.83 | 3.83 | -0.1 (-2.54%) | 64,832,523 |
| 22 Apr 2024 | CNY | 4.02 | 4.07 | 3.93 | 3.93 | 3.93 | -0.05 (-1.26%) | 48,410,403 |
| 19 Apr 2024 | CNY | 3.96 | 4.04 | 3.95 | 3.98 | 3.98 | +0.01 (+0.25%) | 44,449,730 |
| 18 Apr 2024 | CNY | 3.93 | 4 | 3.92 | 3.97 | 3.97 | +0.03 (+0.76%) | 46,024,990 |
| 17 Apr 2024 | CNY | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | +0.11 (+2.87%) | 47,704,825 |
| 16 Apr 2024 | CNY | 3.89 | 3.94 | 3.83 | 3.83 | 3.83 | -0.08 (-2.05%) | 58,080,991 |
| 15 Apr 2024 | CNY | 3.85 | 3.96 | 3.77 | 3.91 | 3.91 | +0.07 (+1.82%) | 66,526,965 |
| 12 Apr 2024 | CNY | 3.94 | 3.95 | 3.83 | 3.84 | 3.84 | -0.12 (-3.03%) | 63,304,760 |
| 11 Apr 2024 | CNY | 3.9 | 4.01 | 3.85 | 3.96 | 3.96 | -0.05 (-1.25%) | 67,965,623 |
| 10 Apr 2024 | CNY | 4.04 | 4.07 | 3.98 | 4.01 | 4.01 | -0.04 (-0.99%) | 30,480,918 |
