| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 5.64 | 6.64 | 5.64 | 6.2 | 6.2 | -0.16 (-2.52%) | 53,884,112 |
| 13 May 2024 | CNY | 6.23 | 6.6 | 6.08 | 6.36 | 6.36 | +0.14 (+2.25%) | 56,622,106 |
| 10 May 2024 | CNY | 5.64 | 6.22 | 5.6 | 6.22 | 6.22 | +0.57 (+10.09%) | 39,154,900 |
| 9 May 2024 | CNY | 5.56 | 5.8 | 5.52 | 5.65 | 5.65 | +0.1 (+1.80%) | 23,533,424 |
| 8 May 2024 | CNY | 5.28 | 5.58 | 5.28 | 5.55 | 5.55 | +0.26 (+4.91%) | 24,674,900 |
| 7 May 2024 | CNY | 5.34 | 5.42 | 5.25 | 5.29 | 5.29 | -0.08 (-1.49%) | 12,036,800 |
| 6 May 2024 | CNY | 5.26 | 5.41 | 5.19 | 5.37 | 5.37 | +0.11 (+2.09%) | 18,676,700 |
| 30 Apr 2024 | CNY | 5.15 | 5.4 | 5.11 | 5.26 | 5.26 | +0.12 (+2.33%) | 23,297,000 |
| 29 Apr 2024 | CNY | 4.86 | 5.19 | 4.83 | 5.14 | 5.14 | +0.28 (+5.76%) | 28,224,442 |
| 26 Apr 2024 | CNY | 4.8 | 4.88 | 4.8 | 4.86 | 4.86 | +0.04 (+0.83%) | 10,203,718 |
| 25 Apr 2024 | CNY | 4.85 | 4.92 | 4.79 | 4.82 | 4.82 | -0.02 (-0.41%) | 9,732,667 |
| 24 Apr 2024 | CNY | 4.72 | 4.85 | 4.7 | 4.84 | 4.84 | +0.12 (+2.54%) | 11,118,292 |
| 23 Apr 2024 | CNY | 4.74 | 4.79 | 4.69 | 4.72 | 4.72 | -0.03 (-0.63%) | 9,527,712 |
| 22 Apr 2024 | CNY | 4.8 | 4.89 | 4.73 | 4.75 | 4.75 | -0.05 (-1.04%) | 11,584,975 |
| 19 Apr 2024 | CNY | 4.78 | 4.9 | 4.76 | 4.8 | 4.8 | +0.02 (+0.42%) | 13,181,592 |
| 18 Apr 2024 | CNY | 4.8 | 4.83 | 4.72 | 4.78 | 4.78 | -0.01 (-0.21%) | 11,224,323 |
| 17 Apr 2024 | CNY | 4.59 | 4.8 | 4.59 | 4.79 | 4.79 | +0.2 (+4.36%) | 17,092,805 |
| 16 Apr 2024 | CNY | 4.84 | 4.88 | 4.58 | 4.59 | 4.59 | -0.28 (-5.75%) | 25,517,788 |
| 15 Apr 2024 | CNY | 4.93 | 4.95 | 4.75 | 4.87 | 4.87 | -0.06 (-1.22%) | 21,596,143 |
| 12 Apr 2024 | CNY | 4.95 | 5.01 | 4.91 | 4.93 | 4.93 | -0.03 (-0.60%) | 12,124,992 |
| 11 Apr 2024 | CNY | 4.88 | 5 | 4.83 | 4.96 | 4.96 | +0.06 (+1.22%) | 14,273,600 |
| 10 Apr 2024 | CNY | 4.88 | 4.98 | 4.86 | 4.9 | 4.9 | +0.02 (+0.41%) | 18,951,706 |
| 9 Apr 2024 | CNY | 4.78 | 4.91 | 4.75 | 4.88 | 4.88 | +0.1 (+2.09%) | 17,928,200 |
| 8 Apr 2024 | CNY | 4.98 | 5 | 4.74 | 4.78 | 4.78 | -0.2 (-4.02%) | 30,754,106 |
| 3 Apr 2024 | CNY | 4.94 | 5.01 | 4.86 | 4.98 | 4.98 | +0.08 (+1.63%) | 43,582,413 |
| 2 Apr 2024 | CNY | 4.55 | 4.96 | 4.52 | 4.9 | 4.9 | +0.39 (+8.65%) | 54,307,890 |
| 1 Apr 2024 | CNY | 4.46 | 4.61 | 4.45 | 4.51 | 4.51 | +0.07 (+1.58%) | 16,145,573 |
| 29 Mar 2024 | CNY | 4.33 | 4.45 | 4.31 | 4.44 | 4.44 | +0.13 (+3.02%) | 9,450,100 |
| 28 Mar 2024 | CNY | 4.25 | 4.36 | 4.25 | 4.31 | 4.31 | +0.02 (+0.47%) | 8,460,329 |
| 27 Mar 2024 | CNY | 4.32 | 4.36 | 4.27 | 4.29 | 4.29 | -0.03 (-0.69%) | 9,064,354 |
