| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 5.24 | 5.49 | 5.21 | 5.3 | 5.3 | +0.09 (+1.73%) | 10,649,323 |
| 21 May 2024 | CNY | 5.27 | 5.32 | 5.16 | 5.21 | 5.21 | -0.06 (-1.14%) | 4,787,720 |
| 20 May 2024 | CNY | 5.28 | 5.38 | 5.24 | 5.27 | 5.27 | -0.03 (-0.57%) | 6,414,557 |
| 17 May 2024 | CNY | 5.24 | 5.35 | 5.21 | 5.3 | 5.3 | +0.05 (+0.95%) | 6,913,647 |
| 16 May 2024 | CNY | 5.31 | 5.37 | 5.22 | 5.25 | 5.25 | -0.07 (-1.32%) | 9,527,200 |
| 15 May 2024 | CNY | 5.38 | 5.65 | 5.32 | 5.32 | 5.32 | -0.14 (-2.56%) | 14,042,310 |
| 14 May 2024 | CNY | 5.3 | 5.68 | 5.27 | 5.46 | 5.46 | +0.14 (+2.63%) | 17,219,616 |
| 13 May 2024 | CNY | 5.48 | 5.48 | 5.21 | 5.32 | 5.32 | +0.01 (+0.19%) | 11,470,234 |
| 10 May 2024 | CNY | 5.26 | 5.41 | 5.18 | 5.31 | 5.31 | +0.07 (+1.34%) | 7,788,044 |
| 9 May 2024 | CNY | 5.13 | 5.27 | 5.13 | 5.24 | 5.24 | +0.12 (+2.34%) | 5,746,447 |
| 8 May 2024 | CNY | 5.13 | 5.17 | 5.08 | 5.12 | 5.12 | -0.01 (-0.19%) | 4,324,176 |
| 7 May 2024 | CNY | 5.18 | 5.2 | 5.07 | 5.13 | 5.13 | -0.04 (-0.77%) | 4,757,087 |
| 6 May 2024 | CNY | 5.1 | 5.21 | 5.08 | 5.17 | 5.17 | +0.17 (+3.40%) | 7,466,932 |
| 30 Apr 2024 | CNY | 4.95 | 5.14 | 4.95 | 5 | 5 | +0.04 (+0.81%) | 7,174,450 |
| 29 Apr 2024 | CNY | 4.76 | 4.98 | 4.76 | 4.96 | 4.96 | +0.2 (+4.20%) | 5,659,887 |
| 26 Apr 2024 | CNY | 4.74 | 4.78 | 4.65 | 4.76 | 4.76 | +0.06 (+1.28%) | 5,016,159 |
| 25 Apr 2024 | CNY | 4.65 | 4.74 | 4.59 | 4.7 | 4.7 | +0.04 (+0.86%) | 3,944,269 |
| 24 Apr 2024 | CNY | 4.6 | 4.7 | 4.55 | 4.66 | 4.66 | +0.09 (+1.97%) | 4,970,230 |
| 23 Apr 2024 | CNY | 4.54 | 4.61 | 4.52 | 4.57 | 4.57 | +0.03 (+0.66%) | 3,498,648 |
| 22 Apr 2024 | CNY | 4.57 | 4.6 | 4.41 | 4.54 | 4.54 | -0.04 (-0.87%) | 3,996,000 |
| 19 Apr 2024 | CNY | 4.74 | 4.76 | 4.54 | 4.58 | 4.58 | -0.12 (-2.55%) | 5,213,153 |
| 18 Apr 2024 | CNY | 4.8 | 4.85 | 4.7 | 4.7 | 4.7 | -0.11 (-2.29%) | 6,433,601 |
| 17 Apr 2024 | CNY | 4.49 | 4.82 | 4.49 | 4.81 | 4.81 | +0.31 (+6.89%) | 8,907,652 |
| 16 Apr 2024 | CNY | 4.99 | 5 | 4.49 | 4.5 | 4.5 | -0.49 (-9.82%) | 11,855,148 |
| 15 Apr 2024 | CNY | 5.26 | 5.26 | 4.82 | 4.99 | 4.99 | -0.27 (-5.13%) | 12,104,325 |
| 12 Apr 2024 | CNY | 5.52 | 5.52 | 5.23 | 5.26 | 5.26 | -0.27 (-4.88%) | 10,467,399 |
| 11 Apr 2024 | CNY | 5.62 | 5.63 | 5.45 | 5.53 | 5.53 | -0.1 (-1.78%) | 9,724,910 |
| 10 Apr 2024 | CNY | 5.5 | 5.64 | 5.42 | 5.63 | 5.63 | +0.09 (+1.62%) | 16,347,440 |
| 9 Apr 2024 | CNY | 5.4 | 5.67 | 5.33 | 5.54 | 5.54 | +0.07 (+1.28%) | 9,947,100 |
| 8 Apr 2024 | CNY | 5.37 | 5.67 | 5.25 | 5.47 | 5.47 | +0.1 (+1.86%) | 12,092,066 |
