| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 4.76 | 6.02 | 4.76 | 5.94 | 5.94 | +0.04 (+0.68%) | 105,688,906 |
| 16 May 2024 | CNY | 5.72 | 6.1 | 5.63 | 5.9 | 5.9 | +0.2 (+3.51%) | 126,313,513 |
| 15 May 2024 | CNY | 5.31 | 5.9 | 5.22 | 5.7 | 5.7 | +0.32 (+5.95%) | 125,064,464 |
| 14 May 2024 | CNY | 5.67 | 5.68 | 5.08 | 5.38 | 5.38 | +0.01 (+0.19%) | 108,498,264 |
| 13 May 2024 | CNY | 4.83 | 5.37 | 4.76 | 5.37 | 5.37 | +0.49 (+10.04%) | 58,151,006 |
| 10 May 2024 | CNY | 4.76 | 4.96 | 4.74 | 4.88 | 4.88 | +0.12 (+2.52%) | 34,375,338 |
| 9 May 2024 | CNY | 4.84 | 4.86 | 4.72 | 4.76 | 4.76 | -0.09 (-1.86%) | 28,445,316 |
| 8 May 2024 | CNY | 4.9 | 4.99 | 4.8 | 4.85 | 4.85 | -0.11 (-2.22%) | 29,939,589 |
| 7 May 2024 | CNY | 4.67 | 5.15 | 4.63 | 4.96 | 4.96 | +0.19 (+3.98%) | 53,497,590 |
| 6 May 2024 | CNY | 4.9 | 4.95 | 4.74 | 4.77 | 4.77 | -0.05 (-1.04%) | 34,457,901 |
| 30 Apr 2024 | CNY | 5.05 | 5.1 | 4.7 | 4.82 | 4.82 | -0.26 (-5.12%) | 50,031,581 |
| 29 Apr 2024 | CNY | 5.2 | 5.32 | 4.88 | 5.08 | 5.08 | -0.15 (-2.87%) | 79,352,630 |
| 26 Apr 2024 | CNY | 4.9 | 5.51 | 4.89 | 5.23 | 5.23 | +0.21 (+4.18%) | 124,409,599 |
| 25 Apr 2024 | CNY | 4.77 | 5.15 | 4.76 | 5.02 | 5.02 | +0.34 (+7.26%) | 117,587,435 |
| 24 Apr 2024 | CNY | 4.33 | 4.68 | 4.3 | 4.68 | 4.68 | +0.43 (+10.12%) | 43,073,098 |
| 23 Apr 2024 | CNY | 4.13 | 4.3 | 4.1 | 4.25 | 4.25 | +0.14 (+3.41%) | 11,737,200 |
| 22 Apr 2024 | CNY | 4.07 | 4.22 | 4 | 4.11 | 4.11 | +0.02 (+0.49%) | 9,202,895 |
| 19 Apr 2024 | CNY | 4.05 | 4.18 | 4.02 | 4.09 | 4.09 | +0.03 (+0.74%) | 8,750,220 |
| 18 Apr 2024 | CNY | 4.04 | 4.08 | 4 | 4.06 | 4.06 | +0.02 (+0.50%) | 7,430,500 |
| 17 Apr 2024 | CNY | 3.92 | 4.05 | 3.91 | 4.04 | 4.04 | +0.15 (+3.86%) | 8,261,398 |
| 16 Apr 2024 | CNY | 4.05 | 4.05 | 3.88 | 3.89 | 3.89 | -0.18 (-4.42%) | 12,302,339 |
| 15 Apr 2024 | CNY | 4.08 | 4.15 | 3.97 | 4.07 | 4.07 | -0.13 (-3.10%) | 14,396,005 |
| 12 Apr 2024 | CNY | 4.25 | 4.26 | 4.19 | 4.2 | 4.2 | -0.05 (-1.18%) | 8,010,000 |
| 11 Apr 2024 | CNY | 4.25 | 4.33 | 4.24 | 4.25 | 4.25 | -0.05 (-1.16%) | 11,428,900 |
| 10 Apr 2024 | CNY | 4.52 | 4.52 | 4.23 | 4.3 | 4.3 | -0.22 (-4.87%) | 18,793,700 |
| 9 Apr 2024 | CNY | 4.4 | 4.54 | 4.38 | 4.52 | 4.52 | +0.1 (+2.26%) | 10,291,412 |
| 8 Apr 2024 | CNY | 4.49 | 4.58 | 4.4 | 4.42 | 4.42 | -0.08 (-1.78%) | 15,774,900 |
| 3 Apr 2024 | CNY | 4.48 | 4.55 | 4.44 | 4.5 | 4.5 | +0.01 (+0.22%) | 12,150,200 |
| 2 Apr 2024 | CNY | 4.55 | 4.59 | 4.47 | 4.49 | 4.49 | -0.07 (-1.54%) | 13,865,900 |
| 1 Apr 2024 | CNY | 4.55 | 4.6 | 4.5 | 4.56 | 4.56 | +0.01 (+0.22%) | 11,380,585 |
