| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 3.96 | 3.99 | 3.77 | 3.81 | 3.81 | -0.18 (-4.51%) | 25,815,196 |
| 17 May 2024 | CNY | 4.03 | 4.05 | 3.95 | 3.99 | 3.99 | -0.04 (-0.99%) | 14,249,900 |
| 16 May 2024 | CNY | 3.89 | 4.14 | 3.86 | 4.03 | 4.03 | +0.15 (+3.87%) | 25,635,500 |
| 15 May 2024 | CNY | 3.89 | 3.96 | 3.81 | 3.88 | 3.88 | +0.01 (+0.26%) | 15,352,300 |
| 14 May 2024 | CNY | 3.89 | 4 | 3.82 | 3.87 | 3.87 | -0.01 (-0.26%) | 18,920,100 |
| 13 May 2024 | CNY | 3.95 | 4.03 | 3.82 | 3.88 | 3.88 | -0.22 (-5.37%) | 29,274,496 |
| 10 May 2024 | CNY | 4.2 | 4.3 | 4.09 | 4.1 | 4.1 | -0.1 (-2.38%) | 29,443,863 |
| 9 May 2024 | CNY | 4.31 | 4.6 | 4.2 | 4.2 | 4.2 | -0.07 (-1.64%) | 43,775,505 |
| 8 May 2024 | CNY | 4.26 | 4.33 | 4.15 | 4.27 | 4.27 | -0.04 (-0.93%) | 24,535,167 |
| 7 May 2024 | CNY | 4.11 | 4.34 | 4.04 | 4.31 | 4.31 | +0.2 (+4.87%) | 33,012,878 |
| 6 May 2024 | CNY | 3.99 | 4.15 | 3.98 | 4.11 | 4.11 | +0.15 (+3.79%) | 24,150,183 |
| 30 Apr 2024 | CNY | 4.05 | 4.3 | 3.91 | 3.96 | 3.96 | +0.04 (+1.02%) | 33,262,414 |
| 29 Apr 2024 | CNY | 3.73 | 3.96 | 3.7 | 3.92 | 3.92 | +0.17 (+4.53%) | 15,406,781 |
| 26 Apr 2024 | CNY | 3.63 | 3.77 | 3.63 | 3.75 | 3.75 | +0.09 (+2.46%) | 12,741,800 |
| 25 Apr 2024 | CNY | 3.62 | 3.73 | 3.56 | 3.66 | 3.66 | +0.01 (+0.27%) | 12,662,000 |
| 24 Apr 2024 | CNY | 3.43 | 3.65 | 3.43 | 3.65 | 3.65 | +0.21 (+6.10%) | 15,249,738 |
| 23 Apr 2024 | CNY | 3.36 | 3.49 | 3.35 | 3.44 | 3.44 | +0.07 (+2.08%) | 12,201,400 |
| 22 Apr 2024 | CNY | 3.46 | 3.47 | 3.3 | 3.37 | 3.37 | -0.08 (-2.32%) | 10,975,000 |
| 19 Apr 2024 | CNY | 3.51 | 3.54 | 3.4 | 3.45 | 3.45 | -0.07 (-1.99%) | 11,383,067 |
| 18 Apr 2024 | CNY | 3.56 | 3.62 | 3.4 | 3.52 | 3.52 | -0.02 (-0.56%) | 16,305,578 |
| 17 Apr 2024 | CNY | 3.22 | 3.57 | 3.21 | 3.54 | 3.54 | +0.25 (+7.60%) | 18,467,100 |
| 16 Apr 2024 | CNY | 3.6 | 3.6 | 3.29 | 3.29 | 3.29 | -0.37 (-10.11%) | 18,724,967 |
| 15 Apr 2024 | CNY | 3.94 | 3.96 | 3.55 | 3.66 | 3.66 | -0.28 (-7.11%) | 22,656,469 |
| 12 Apr 2024 | CNY | 3.99 | 4.05 | 3.93 | 3.94 | 3.94 | -0.06 (-1.50%) | 8,284,738 |
| 11 Apr 2024 | CNY | 3.98 | 4.07 | 3.93 | 4 | 4 | +0.01 (+0.25%) | 10,823,000 |
| 10 Apr 2024 | CNY | 4.18 | 4.19 | 3.93 | 3.99 | 3.99 | -0.16 (-3.86%) | 15,308,740 |
| 9 Apr 2024 | CNY | 4.09 | 4.18 | 4.08 | 4.15 | 4.15 | +0.04 (+0.97%) | 9,276,200 |
| 8 Apr 2024 | CNY | 4.29 | 4.3 | 4.1 | 4.11 | 4.11 | -0.13 (-3.07%) | 13,591,102 |
| 3 Apr 2024 | CNY | 4.36 | 4.37 | 4.21 | 4.24 | 4.24 | -0.11 (-2.53%) | 13,176,100 |
| 2 Apr 2024 | CNY | 4.47 | 4.47 | 4.31 | 4.35 | 4.35 | -0.11 (-2.47%) | 16,829,123 |
