| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 4.15 | 4.15 | 3.88 | 3.89 | 3.89 | -0.14 (-3.47%) | 13,769,830 |
| 22 May 2024 | CNY | 4.05 | 4.09 | 4 | 4.03 | 4.03 | +0.01 (+0.25%) | 9,920,351 |
| 21 May 2024 | CNY | 4.08 | 4.1 | 3.98 | 4.02 | 4.02 | -0.09 (-2.19%) | 16,545,058 |
| 20 May 2024 | CNY | 4.15 | 4.17 | 4.07 | 4.11 | 4.11 | -0.04 (-0.96%) | 16,412,100 |
| 17 May 2024 | CNY | 4.15 | 4.21 | 4.1 | 4.15 | 4.15 | +0.04 (+0.97%) | 14,522,354 |
| 16 May 2024 | CNY | 4.17 | 4.19 | 4.1 | 4.11 | 4.11 | -0.04 (-0.96%) | 15,728,002 |
| 15 May 2024 | CNY | 4.21 | 4.25 | 4.1 | 4.15 | 4.15 | -0.09 (-2.12%) | 26,285,520 |
| 14 May 2024 | CNY | 4.26 | 4.36 | 4.23 | 4.24 | 4.24 | -0.06 (-1.40%) | 22,608,967 |
| 13 May 2024 | CNY | 4.4 | 4.49 | 4.26 | 4.3 | 4.3 | -0.13 (-2.93%) | 29,463,675 |
| 10 May 2024 | CNY | 4.43 | 4.64 | 4.4 | 4.43 | 4.43 | -0.05 (-1.12%) | 41,576,287 |
| 9 May 2024 | CNY | 4.48 | 4.55 | 4.37 | 4.48 | 4.48 | -0.1 (-2.18%) | 41,881,284 |
| 8 May 2024 | CNY | 4.39 | 4.64 | 4.33 | 4.58 | 4.58 | +0.06 (+1.33%) | 63,292,054 |
| 7 May 2024 | CNY | 4.33 | 4.53 | 4.27 | 4.52 | 4.52 | +0.2 (+4.63%) | 75,510,498 |
| 6 May 2024 | CNY | 4.46 | 4.6 | 4.23 | 4.32 | 4.32 | +0.08 (+1.89%) | 82,529,590 |
| 30 Apr 2024 | CNY | 3.83 | 4.24 | 3.83 | 4.24 | 4.24 | +0.39 (+10.13%) | 44,406,379 |
| 29 Apr 2024 | CNY | 3.7 | 3.85 | 3.68 | 3.85 | 3.85 | +0.14 (+3.77%) | 9,337,694 |
| 26 Apr 2024 | CNY | 3.72 | 3.74 | 3.65 | 3.71 | 3.71 | +0.02 (+0.54%) | 5,771,634 |
| 25 Apr 2024 | CNY | 3.63 | 3.75 | 3.61 | 3.69 | 3.69 | +0.05 (+1.37%) | 7,873,674 |
| 24 Apr 2024 | CNY | 3.62 | 3.66 | 3.6 | 3.64 | 3.64 | +0.04 (+1.11%) | 6,826,108 |
| 23 Apr 2024 | CNY | 3.52 | 3.65 | 3.5 | 3.6 | 3.6 | +0.08 (+2.27%) | 8,131,000 |
| 22 Apr 2024 | CNY | 3.53 | 3.6 | 3.44 | 3.52 | 3.52 | -0.01 (-0.28%) | 7,363,300 |
| 19 Apr 2024 | CNY | 3.56 | 3.61 | 3.51 | 3.53 | 3.53 | -0.03 (-0.84%) | 6,880,758 |
| 18 Apr 2024 | CNY | 3.57 | 3.64 | 3.55 | 3.56 | 3.56 | -0.03 (-0.84%) | 9,463,357 |
| 17 Apr 2024 | CNY | 3.35 | 3.63 | 3.35 | 3.59 | 3.59 | +0.21 (+6.21%) | 14,890,164 |
| 16 Apr 2024 | CNY | 3.75 | 3.75 | 3.38 | 3.38 | 3.38 | -0.38 (-10.11%) | 16,688,810 |
| 15 Apr 2024 | CNY | 3.9 | 3.95 | 3.67 | 3.76 | 3.76 | -0.19 (-4.81%) | 14,248,494 |
| 12 Apr 2024 | CNY | 3.97 | 4.02 | 3.94 | 3.95 | 3.95 | -0.03 (-0.75%) | 8,268,200 |
| 11 Apr 2024 | CNY | 3.99 | 4.05 | 3.93 | 3.98 | 3.98 | -0.02 (-0.50%) | 7,374,024 |
| 10 Apr 2024 | CNY | 4.1 | 4.1 | 3.96 | 4 | 4 | -0.1 (-2.44%) | 13,366,895 |
| 9 Apr 2024 | CNY | 3.98 | 4.11 | 3.97 | 4.1 | 4.1 | +0.12 (+3.02%) | 16,752,869 |
