| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 4.42 | 4.71 | 4.34 | 4.63 | 4.63 | +0.35 (+8.18%) | 72,243,347 |
| 21 May 2024 | CNY | 3.9 | 4.28 | 3.9 | 4.28 | 4.28 | +0.39 (+10.03%) | 17,468,610 |
| 20 May 2024 | CNY | 4 | 4.14 | 3.87 | 3.89 | 3.89 | -0.22 (-5.35%) | 43,808,469 |
| 17 May 2024 | CNY | 3.6 | 4.11 | 3.6 | 4.11 | 4.11 | +0.37 (+9.89%) | 44,803,662 |
| 16 May 2024 | CNY | 3.9 | 4.15 | 3.66 | 3.74 | 3.74 | -0.03 (-0.80%) | 40,414,368 |
| 15 May 2024 | CNY | 3.4 | 3.77 | 3.38 | 3.77 | 3.77 | +0.34 (+9.91%) | 6,053,592 |
| 14 May 2024 | CNY | 3.44 | 3.47 | 3.38 | 3.43 | 3.43 | +0.06 (+1.78%) | 4,653,900 |
| 13 May 2024 | CNY | 3.58 | 3.58 | 3.36 | 3.37 | 3.37 | -0.21 (-5.87%) | 7,592,463 |
| 10 May 2024 | CNY | 3.7 | 3.73 | 3.55 | 3.58 | 3.58 | -0.12 (-3.24%) | 5,948,200 |
| 9 May 2024 | CNY | 3.65 | 3.77 | 3.65 | 3.7 | 3.7 | +0.03 (+0.82%) | 4,259,387 |
| 8 May 2024 | CNY | 3.75 | 3.78 | 3.66 | 3.67 | 3.67 | -0.08 (-2.13%) | 4,032,800 |
| 7 May 2024 | CNY | 3.7 | 3.76 | 3.66 | 3.75 | 3.75 | +0.04 (+1.08%) | 5,335,589 |
| 6 May 2024 | CNY | 3.54 | 3.71 | 3.54 | 3.71 | 3.71 | +0.17 (+4.80%) | 6,997,159 |
| 30 Apr 2024 | CNY | 3.59 | 3.59 | 3.48 | 3.54 | 3.54 | 0.0 (0.0%) | 6,202,775 |
| 29 Apr 2024 | CNY | 3.36 | 3.55 | 3.36 | 3.54 | 3.54 | +0.1 (+2.91%) | 7,010,985 |
| 26 Apr 2024 | CNY | 3.46 | 3.48 | 3.35 | 3.44 | 3.44 | -0.02 (-0.58%) | 5,294,024 |
| 25 Apr 2024 | CNY | 3.4 | 3.5 | 3.38 | 3.46 | 3.46 | +0.06 (+1.76%) | 4,415,618 |
| 24 Apr 2024 | CNY | 3.34 | 3.42 | 3.3 | 3.4 | 3.4 | +0.08 (+2.41%) | 4,504,522 |
| 23 Apr 2024 | CNY | 3.3 | 3.36 | 3.26 | 3.32 | 3.32 | +0.05 (+1.53%) | 4,086,369 |
| 22 Apr 2024 | CNY | 3.31 | 3.35 | 3.15 | 3.27 | 3.27 | -0.02 (-0.61%) | 7,007,017 |
| 19 Apr 2024 | CNY | 3.39 | 3.4 | 3.28 | 3.29 | 3.29 | -0.1 (-2.95%) | 6,622,629 |
| 18 Apr 2024 | CNY | 3.5 | 3.5 | 3.27 | 3.39 | 3.39 | +0.03 (+0.89%) | 11,124,731 |
| 17 Apr 2024 | CNY | 3.15 | 3.36 | 3.1 | 3.36 | 3.36 | +0.31 (+10.16%) | 6,915,900 |
| 16 Apr 2024 | CNY | 3.37 | 3.43 | 3.05 | 3.05 | 3.05 | -0.32 (-9.50%) | 11,824,987 |
| 15 Apr 2024 | CNY | 3.75 | 3.75 | 3.33 | 3.37 | 3.37 | -0.33 (-8.92%) | 11,646,275 |
| 12 Apr 2024 | CNY | 3.86 | 3.87 | 3.7 | 3.7 | 3.7 | -0.16 (-4.15%) | 6,016,225 |
| 11 Apr 2024 | CNY | 3.86 | 3.92 | 3.78 | 3.86 | 3.86 | +0.01 (+0.26%) | 5,010,489 |
| 10 Apr 2024 | CNY | 3.97 | 3.97 | 3.8 | 3.85 | 3.85 | -0.12 (-3.02%) | 6,407,950 |
| 9 Apr 2024 | CNY | 3.83 | 3.99 | 3.8 | 3.97 | 3.97 | +0.17 (+4.47%) | 8,872,275 |
| 8 Apr 2024 | CNY | 4.01 | 4.03 | 3.79 | 3.8 | 3.8 | -0.21 (-5.24%) | 7,675,199 |
