| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 3.7 | 3.72 | 3.66 | 3.67 | 3.67 | -0.03 (-0.81%) | 11,657,100 |
| 20 May 2024 | CNY | 3.74 | 3.77 | 3.7 | 3.7 | 3.7 | -0.03 (-0.80%) | 13,700,800 |
| 17 May 2024 | CNY | 3.66 | 3.75 | 3.65 | 3.73 | 3.73 | +0.06 (+1.63%) | 14,038,431 |
| 16 May 2024 | CNY | 3.66 | 3.69 | 3.65 | 3.67 | 3.67 | +0.01 (+0.27%) | 10,083,294 |
| 15 May 2024 | CNY | 3.66 | 3.69 | 3.65 | 3.66 | 3.66 | -0.01 (-0.27%) | 6,815,411 |
| 14 May 2024 | CNY | 3.65 | 3.72 | 3.65 | 3.67 | 3.67 | 0.0 (0.0%) | 8,844,523 |
| 13 May 2024 | CNY | 3.68 | 3.7 | 3.65 | 3.67 | 3.67 | -0.04 (-1.08%) | 10,950,836 |
| 10 May 2024 | CNY | 3.73 | 3.75 | 3.68 | 3.71 | 3.71 | -0.03 (-0.80%) | 12,103,530 |
| 9 May 2024 | CNY | 3.68 | 3.76 | 3.68 | 3.74 | 3.74 | +0.04 (+1.08%) | 10,458,587 |
| 8 May 2024 | CNY | 3.75 | 3.78 | 3.69 | 3.7 | 3.7 | -0.07 (-1.86%) | 12,964,120 |
| 7 May 2024 | CNY | 3.77 | 3.78 | 3.72 | 3.77 | 3.77 | 0.0 (0.0%) | 12,540,909 |
| 6 May 2024 | CNY | 3.75 | 3.8 | 3.74 | 3.77 | 3.77 | +0.04 (+1.07%) | 13,587,370 |
| 30 Apr 2024 | CNY | 3.72 | 3.75 | 3.67 | 3.73 | 3.73 | +0.03 (+0.81%) | 15,602,031 |
| 29 Apr 2024 | CNY | 3.63 | 3.7 | 3.62 | 3.7 | 3.7 | +0.07 (+1.93%) | 15,266,642 |
| 26 Apr 2024 | CNY | 3.58 | 3.63 | 3.55 | 3.63 | 3.63 | +0.05 (+1.40%) | 14,550,578 |
| 25 Apr 2024 | CNY | 3.54 | 3.59 | 3.52 | 3.58 | 3.58 | +0.02 (+0.56%) | 9,657,930 |
| 24 Apr 2024 | CNY | 3.55 | 3.57 | 3.52 | 3.56 | 3.56 | 0.0 (0.0%) | 10,963,744 |
| 23 Apr 2024 | CNY | 3.6 | 3.62 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 10,078,278 |
| 22 Apr 2024 | CNY | 3.58 | 3.61 | 3.54 | 3.56 | 3.56 | 0.0 (0.0%) | 8,931,240 |
| 19 Apr 2024 | CNY | 3.58 | 3.65 | 3.54 | 3.56 | 3.56 | -0.02 (-0.56%) | 10,533,341 |
| 18 Apr 2024 | CNY | 3.58 | 3.63 | 3.54 | 3.58 | 3.58 | -0.01 (-0.28%) | 13,910,085 |
| 17 Apr 2024 | CNY | 3.49 | 3.59 | 3.49 | 3.59 | 3.59 | +0.12 (+3.46%) | 15,589,377 |
| 16 Apr 2024 | CNY | 3.61 | 3.62 | 3.46 | 3.47 | 3.47 | -0.16 (-4.41%) | 19,673,952 |
| 15 Apr 2024 | CNY | 3.67 | 3.72 | 3.55 | 3.63 | 3.63 | -0.05 (-1.36%) | 17,836,263 |
| 12 Apr 2024 | CNY | 3.74 | 3.79 | 3.68 | 3.68 | 3.68 | -0.06 (-1.60%) | 13,722,030 |
| 11 Apr 2024 | CNY | 3.7 | 3.77 | 3.68 | 3.74 | 3.74 | +0.02 (+0.54%) | 13,067,202 |
| 10 Apr 2024 | CNY | 3.77 | 3.79 | 3.7 | 3.72 | 3.72 | -0.05 (-1.33%) | 12,042,450 |
| 9 Apr 2024 | CNY | 3.7 | 3.78 | 3.69 | 3.77 | 3.77 | +0.08 (+2.17%) | 15,310,441 |
| 8 Apr 2024 | CNY | 3.77 | 3.78 | 3.69 | 3.69 | 3.69 | -0.09 (-2.38%) | 17,144,960 |
| 3 Apr 2024 | CNY | 3.77 | 3.79 | 3.72 | 3.78 | 3.78 | +0.02 (+0.53%) | 18,011,629 |
