| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 3.25 | 3.3 | 3.25 | 3.29 | 3.29 | +0.05 (+1.54%) | 29,349,430 |
| 17 May 2024 | CNY | 3.23 | 3.26 | 3.19 | 3.24 | 3.24 | +0.01 (+0.31%) | 26,309,570 |
| 16 May 2024 | CNY | 3.28 | 3.29 | 3.23 | 3.23 | 3.23 | -0.04 (-1.22%) | 25,181,900 |
| 15 May 2024 | CNY | 3.34 | 3.34 | 3.26 | 3.27 | 3.27 | -0.07 (-2.10%) | 23,690,900 |
| 14 May 2024 | CNY | 3.35 | 3.38 | 3.33 | 3.34 | 3.34 | 0.0 (0.0%) | 19,833,130 |
| 13 May 2024 | CNY | 3.36 | 3.36 | 3.31 | 3.34 | 3.34 | -0.02 (-0.60%) | 18,871,595 |
| 10 May 2024 | CNY | 3.41 | 3.42 | 3.34 | 3.36 | 3.36 | -0.04 (-1.18%) | 19,908,660 |
| 9 May 2024 | CNY | 3.3 | 3.4 | 3.3 | 3.4 | 3.4 | +0.1 (+3.03%) | 31,213,925 |
| 8 May 2024 | CNY | 3.39 | 3.4 | 3.3 | 3.3 | 3.3 | -0.09 (-2.65%) | 22,543,707 |
| 7 May 2024 | CNY | 3.39 | 3.41 | 3.37 | 3.39 | 3.39 | +0.01 (+0.30%) | 22,885,185 |
| 6 May 2024 | CNY | 3.36 | 3.42 | 3.36 | 3.38 | 3.38 | +0.04 (+1.20%) | 33,965,573 |
| 30 Apr 2024 | CNY | 3.34 | 3.36 | 3.3 | 3.34 | 3.34 | -0.01 (-0.30%) | 27,190,397 |
| 29 Apr 2024 | CNY | 3.28 | 3.36 | 3.19 | 3.35 | 3.35 | +0.01 (+0.30%) | 55,962,637 |
| 26 Apr 2024 | CNY | 3.27 | 3.34 | 3.27 | 3.34 | 3.34 | +0.05 (+1.52%) | 28,038,154 |
| 25 Apr 2024 | CNY | 3.28 | 3.33 | 3.23 | 3.29 | 3.29 | +0.02 (+0.61%) | 22,963,545 |
| 24 Apr 2024 | CNY | 3.26 | 3.28 | 3.2 | 3.27 | 3.27 | +0.02 (+0.62%) | 20,451,255 |
| 23 Apr 2024 | CNY | 3.33 | 3.36 | 3.24 | 3.25 | 3.25 | -0.08 (-2.40%) | 30,720,749 |
| 22 Apr 2024 | CNY | 3.39 | 3.41 | 3.32 | 3.33 | 3.33 | -0.04 (-1.19%) | 29,836,190 |
| 19 Apr 2024 | CNY | 3.38 | 3.45 | 3.34 | 3.37 | 3.37 | 0.0 (0.0%) | 34,956,930 |
| 18 Apr 2024 | CNY | 3.38 | 3.4 | 3.33 | 3.37 | 3.37 | -0.02 (-0.59%) | 29,005,560 |
| 17 Apr 2024 | CNY | 3.29 | 3.39 | 3.28 | 3.39 | 3.39 | +0.11 (+3.35%) | 37,248,189 |
| 16 Apr 2024 | CNY | 3.35 | 3.39 | 3.27 | 3.28 | 3.28 | -0.09 (-2.67%) | 36,832,556 |
| 15 Apr 2024 | CNY | 3.32 | 3.39 | 3.23 | 3.37 | 3.37 | +0.07 (+2.12%) | 36,840,672 |
| 12 Apr 2024 | CNY | 3.38 | 3.42 | 3.28 | 3.3 | 3.3 | -0.06 (-1.79%) | 27,655,724 |
| 11 Apr 2024 | CNY | 3.31 | 3.42 | 3.28 | 3.36 | 3.36 | +0.02 (+0.60%) | 31,163,581 |
| 10 Apr 2024 | CNY | 3.4 | 3.4 | 3.3 | 3.34 | 3.34 | -0.07 (-2.05%) | 32,833,251 |
| 9 Apr 2024 | CNY | 3.45 | 3.49 | 3.37 | 3.41 | 3.41 | -0.06 (-1.73%) | 45,113,326 |
| 8 Apr 2024 | CNY | 3.53 | 3.62 | 3.45 | 3.47 | 3.47 | -0.09 (-2.53%) | 66,733,325 |
| 3 Apr 2024 | CNY | 3.5 | 3.58 | 3.49 | 3.56 | 3.56 | +0.05 (+1.42%) | 55,645,911 |
| 2 Apr 2024 | CNY | 3.5 | 3.57 | 3.47 | 3.51 | 3.51 | -0.04 (-1.13%) | 56,257,895 |
