| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 4.05 | 4.17 | 4.05 | 4.14 | 4.14 | +0.13 (+3.24%) | 14,362,975 |
| 15 May 2024 | CNY | 4.07 | 4.14 | 4 | 4.01 | 4.01 | -0.06 (-1.47%) | 9,225,875 |
| 14 May 2024 | CNY | 4 | 4.16 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 10,572,890 |
| 13 May 2024 | CNY | 4.08 | 4.17 | 3.97 | 4 | 4 | -0.11 (-2.68%) | 12,353,600 |
| 10 May 2024 | CNY | 4.21 | 4.24 | 4.09 | 4.11 | 4.11 | -0.1 (-2.38%) | 10,786,600 |
| 9 May 2024 | CNY | 4.25 | 4.33 | 4.2 | 4.21 | 4.21 | 0.0 (0.0%) | 10,350,302 |
| 8 May 2024 | CNY | 4.29 | 4.3 | 4.19 | 4.21 | 4.21 | -0.09 (-2.09%) | 10,677,800 |
| 7 May 2024 | CNY | 4.29 | 4.33 | 4.24 | 4.3 | 4.3 | +0.01 (+0.23%) | 11,372,978 |
| 6 May 2024 | CNY | 4.29 | 4.38 | 4.24 | 4.29 | 4.29 | +0.04 (+0.94%) | 12,054,900 |
| 30 Apr 2024 | CNY | 4.31 | 4.38 | 4.17 | 4.25 | 4.25 | -0.05 (-1.16%) | 16,680,319 |
| 29 Apr 2024 | CNY | 4.11 | 4.3 | 4.11 | 4.3 | 4.3 | +0.19 (+4.62%) | 15,204,513 |
| 26 Apr 2024 | CNY | 3.98 | 4.14 | 3.97 | 4.11 | 4.11 | +0.11 (+2.75%) | 14,969,800 |
| 25 Apr 2024 | CNY | 4 | 4.08 | 3.96 | 4 | 4 | 0.0 (0.0%) | 15,185,402 |
| 24 Apr 2024 | CNY | 3.89 | 4 | 3.81 | 4 | 4 | +0.19 (+4.99%) | 18,984,433 |
| 23 Apr 2024 | CNY | 3.7 | 3.85 | 3.67 | 3.81 | 3.81 | +0.11 (+2.97%) | 17,096,597 |
| 22 Apr 2024 | CNY | 3.82 | 3.83 | 3.59 | 3.7 | 3.7 | -0.1 (-2.63%) | 15,028,297 |
| 19 Apr 2024 | CNY | 3.9 | 3.92 | 3.75 | 3.8 | 3.8 | -0.12 (-3.06%) | 15,481,297 |
| 18 Apr 2024 | CNY | 3.85 | 4.02 | 3.76 | 3.92 | 3.92 | +0.07 (+1.82%) | 21,908,156 |
| 17 Apr 2024 | CNY | 3.55 | 3.87 | 3.55 | 3.85 | 3.85 | +0.23 (+6.35%) | 25,363,578 |
| 16 Apr 2024 | CNY | 3.92 | 3.98 | 3.62 | 3.62 | 3.62 | -0.4 (-9.95%) | 16,764,000 |
| 15 Apr 2024 | CNY | 4.29 | 4.31 | 3.9 | 4.02 | 4.02 | -0.31 (-7.16%) | 27,437,063 |
| 12 Apr 2024 | CNY | 4.35 | 4.45 | 4.31 | 4.33 | 4.33 | -0.02 (-0.46%) | 10,360,821 |
| 11 Apr 2024 | CNY | 4.38 | 4.45 | 4.3 | 4.35 | 4.35 | -0.03 (-0.68%) | 10,015,200 |
| 10 Apr 2024 | CNY | 4.53 | 4.54 | 4.31 | 4.38 | 4.38 | -0.16 (-3.52%) | 15,562,229 |
| 9 Apr 2024 | CNY | 4.43 | 4.56 | 4.43 | 4.54 | 4.54 | +0.08 (+1.79%) | 10,718,724 |
| 8 Apr 2024 | CNY | 4.63 | 4.63 | 4.45 | 4.46 | 4.46 | -0.17 (-3.67%) | 16,780,776 |
| 3 Apr 2024 | CNY | 4.78 | 4.79 | 4.59 | 4.63 | 4.63 | -0.14 (-2.94%) | 17,092,200 |
| 2 Apr 2024 | CNY | 4.85 | 4.85 | 4.73 | 4.77 | 4.77 | -0.09 (-1.85%) | 17,318,162 |
| 1 Apr 2024 | CNY | 4.83 | 4.88 | 4.76 | 4.86 | 4.86 | +0.07 (+1.46%) | 21,465,090 |
| 29 Mar 2024 | CNY | 4.73 | 4.83 | 4.61 | 4.79 | 4.79 | +0.06 (+1.27%) | 13,643,963 |
