| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 3.63 | 3.76 | 3.59 | 3.61 | 3.61 | +0.03 (+0.84%) | 33,765,457 |
| 15 May 2024 | CNY | 3.48 | 3.58 | 3.46 | 3.58 | 3.58 | +0.17 (+4.99%) | 17,196,864 |
| 14 May 2024 | CNY | 3.29 | 3.41 | 3.28 | 3.41 | 3.41 | +0.16 (+4.92%) | 16,817,400 |
| 13 May 2024 | CNY | 3.4 | 3.4 | 3.23 | 3.25 | 3.25 | -0.15 (-4.41%) | 25,784,038 |
| 10 May 2024 | CNY | 3.57 | 3.61 | 3.4 | 3.4 | 3.4 | -0.18 (-5.03%) | 27,724,495 |
| 9 May 2024 | CNY | 3.74 | 3.77 | 3.58 | 3.58 | 3.58 | -0.19 (-5.04%) | 25,085,933 |
| 8 May 2024 | CNY | 3.63 | 3.83 | 3.54 | 3.77 | 3.77 | +0.07 (+1.89%) | 28,349,698 |
| 7 May 2024 | CNY | 3.82 | 3.92 | 3.7 | 3.7 | 3.7 | -0.19 (-4.88%) | 27,503,228 |
| 6 May 2024 | CNY | 4.09 | 4.19 | 3.89 | 3.89 | 3.89 | -0.2 (-4.89%) | 37,824,073 |
| 30 Apr 2024 | CNY | 4.04 | 4.19 | 4.03 | 4.09 | 4.09 | -0.11 (-2.62%) | 20,752,070 |
| 29 Apr 2024 | CNY | 4.17 | 4.32 | 4.06 | 4.2 | 4.2 | +0.01 (+0.24%) | 21,729,552 |
| 26 Apr 2024 | CNY | 4.06 | 4.19 | 4 | 4.19 | 4.19 | +0.07 (+1.70%) | 22,335,577 |
| 25 Apr 2024 | CNY | 4.24 | 4.29 | 4.09 | 4.12 | 4.12 | -0.19 (-4.41%) | 32,419,777 |
| 24 Apr 2024 | CNY | 4.3 | 4.52 | 4.23 | 4.31 | 4.31 | -0.06 (-1.37%) | 39,555,681 |
| 23 Apr 2024 | CNY | 4.32 | 4.43 | 4.23 | 4.37 | 4.37 | +0.15 (+3.55%) | 42,392,065 |
| 22 Apr 2024 | CNY | 3.99 | 4.22 | 3.98 | 4.22 | 4.22 | +0.2 (+4.98%) | 27,788,836 |
| 19 Apr 2024 | CNY | 4.25 | 4.25 | 4.01 | 4.02 | 4.02 | -0.2 (-4.74%) | 40,687,469 |
| 18 Apr 2024 | CNY | 4.06 | 4.22 | 4.06 | 4.22 | 4.22 | +0.2 (+4.98%) | 39,353,020 |
| 17 Apr 2024 | CNY | 4.05 | 4.11 | 3.89 | 4.02 | 4.02 | -0.03 (-0.74%) | 32,743,028 |
| 16 Apr 2024 | CNY | 4.03 | 4.15 | 3.96 | 4.05 | 4.05 | +0.06 (+1.50%) | 37,007,376 |
| 15 Apr 2024 | CNY | 3.86 | 4.04 | 3.82 | 3.99 | 3.99 | +0.12 (+3.10%) | 37,024,096 |
| 12 Apr 2024 | CNY | 3.75 | 3.87 | 3.72 | 3.87 | 3.87 | +0.18 (+4.88%) | 25,372,120 |
| 11 Apr 2024 | CNY | 3.65 | 3.76 | 3.56 | 3.69 | 3.69 | +0.02 (+0.54%) | 14,738,220 |
| 10 Apr 2024 | CNY | 3.8 | 3.83 | 3.67 | 3.67 | 3.67 | -0.19 (-4.92%) | 27,418,039 |
| 9 Apr 2024 | CNY | 3.78 | 3.98 | 3.6 | 3.86 | 3.86 | +0.07 (+1.85%) | 40,315,841 |
| 8 Apr 2024 | CNY | 4 | 4.11 | 3.78 | 3.79 | 3.79 | -0.19 (-4.77%) | 42,684,765 |
| 3 Apr 2024 | CNY | 4.08 | 4.08 | 3.89 | 3.98 | 3.98 | +0.09 (+2.31%) | 62,595,565 |
| 2 Apr 2024 | CNY | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | +0.19 (+5.14%) | 3,007,700 |
| 1 Apr 2024 | CNY | 3.61 | 3.7 | 3.57 | 3.7 | 3.7 | +0.18 (+5.11%) | 16,494,968 |
| 29 Mar 2024 | CNY | 3.37 | 3.54 | 3.37 | 3.52 | 3.52 | +0.15 (+4.45%) | 12,694,868 |
