| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 4.6 | 4.65 | 4.41 | 4.45 | 4.45 | -0.29 (-6.12%) | 110,097,705 |
| 23 May 2024 | CNY | 4.7 | 4.85 | 4.63 | 4.74 | 4.74 | +0.14 (+3.04%) | 178,852,275 |
| 22 May 2024 | CNY | 4.18 | 4.6 | 4.18 | 4.6 | 4.6 | +0.42 (+10.05%) | 92,795,574 |
| 21 May 2024 | CNY | 4.53 | 4.55 | 4.13 | 4.18 | 4.18 | -0.41 (-8.93%) | 103,038,604 |
| 20 May 2024 | CNY | 4.56 | 4.71 | 4.55 | 4.59 | 4.59 | -0.06 (-1.29%) | 56,008,500 |
| 17 May 2024 | CNY | 4.57 | 4.69 | 4.51 | 4.65 | 4.65 | +0.14 (+3.10%) | 66,753,366 |
| 16 May 2024 | CNY | 4.55 | 4.64 | 4.46 | 4.51 | 4.51 | -0.12 (-2.59%) | 55,563,673 |
| 15 May 2024 | CNY | 4.54 | 4.79 | 4.43 | 4.63 | 4.63 | +0.05 (+1.09%) | 83,692,055 |
| 14 May 2024 | CNY | 4.56 | 4.64 | 4.5 | 4.58 | 4.58 | -0.06 (-1.29%) | 61,233,107 |
| 13 May 2024 | CNY | 4.79 | 4.79 | 4.55 | 4.64 | 4.64 | -0.28 (-5.69%) | 135,227,994 |
| 10 May 2024 | CNY | 4.48 | 4.92 | 4.48 | 4.92 | 4.92 | +0.45 (+10.07%) | 145,413,367 |
| 9 May 2024 | CNY | 4.36 | 4.49 | 4.34 | 4.47 | 4.47 | +0.04 (+0.90%) | 39,852,862 |
| 8 May 2024 | CNY | 4.42 | 4.55 | 4.31 | 4.43 | 4.43 | 0.0 (0.0%) | 46,761,503 |
| 7 May 2024 | CNY | 4.29 | 4.47 | 4.24 | 4.43 | 4.43 | +0.13 (+3.02%) | 45,386,714 |
| 6 May 2024 | CNY | 4.43 | 4.45 | 4.28 | 4.3 | 4.3 | -0.09 (-2.05%) | 46,417,550 |
| 30 Apr 2024 | CNY | 4.6 | 4.64 | 4.38 | 4.39 | 4.39 | -0.17 (-3.73%) | 43,135,739 |
| 29 Apr 2024 | CNY | 4.34 | 4.61 | 4.32 | 4.56 | 4.56 | +0.08 (+1.79%) | 53,580,849 |
| 26 Apr 2024 | CNY | 4.3 | 4.54 | 4.28 | 4.48 | 4.48 | +0.14 (+3.23%) | 47,612,678 |
| 25 Apr 2024 | CNY | 4.48 | 4.55 | 4.31 | 4.34 | 4.34 | -0.11 (-2.47%) | 43,562,538 |
| 24 Apr 2024 | CNY | 4.21 | 4.63 | 4.19 | 4.45 | 4.45 | +0.24 (+5.70%) | 58,507,820 |
| 23 Apr 2024 | CNY | 4.15 | 4.27 | 4.09 | 4.21 | 4.21 | -0.09 (-2.09%) | 34,711,210 |
| 22 Apr 2024 | CNY | 4.15 | 4.37 | 4.07 | 4.3 | 4.3 | +0.15 (+3.61%) | 50,516,453 |
| 19 Apr 2024 | CNY | 4.06 | 4.16 | 4.04 | 4.15 | 4.15 | +0.05 (+1.22%) | 31,522,180 |
| 18 Apr 2024 | CNY | 4.05 | 4.18 | 3.96 | 4.1 | 4.1 | +0.08 (+1.99%) | 37,412,391 |
| 17 Apr 2024 | CNY | 3.81 | 4.03 | 3.8 | 4.02 | 4.02 | +0.21 (+5.51%) | 34,636,858 |
| 16 Apr 2024 | CNY | 4.23 | 4.23 | 3.81 | 3.81 | 3.81 | -0.42 (-9.93%) | 47,194,189 |
| 15 Apr 2024 | CNY | 4.4 | 4.49 | 4.15 | 4.23 | 4.23 | -0.15 (-3.42%) | 31,786,403 |
| 12 Apr 2024 | CNY | 4.44 | 4.48 | 4.36 | 4.38 | 4.38 | -0.05 (-1.13%) | 19,755,500 |
| 11 Apr 2024 | CNY | 4.41 | 4.52 | 4.39 | 4.43 | 4.43 | -0.06 (-1.34%) | 19,894,800 |
| 10 Apr 2024 | CNY | 4.65 | 4.65 | 4.4 | 4.49 | 4.49 | -0.16 (-3.44%) | 36,045,118 |
