| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 5.36 | 5.42 | 5.3 | 5.32 | 5.32 | -0.04 (-0.75%) | 15,477,209 |
| 15 May 2024 | CNY | 5.5 | 5.53 | 5.28 | 5.36 | 5.36 | -0.24 (-4.29%) | 26,021,520 |
| 14 May 2024 | CNY | 5.69 | 5.82 | 5.48 | 5.6 | 5.6 | -0.04 (-0.71%) | 30,232,930 |
| 13 May 2024 | CNY | 5.56 | 5.84 | 5.47 | 5.64 | 5.64 | +0.05 (+0.89%) | 22,333,240 |
| 10 May 2024 | CNY | 5.62 | 5.65 | 5.49 | 5.59 | 5.59 | -0.04 (-0.71%) | 13,453,800 |
| 9 May 2024 | CNY | 5.52 | 5.66 | 5.5 | 5.63 | 5.63 | +0.2 (+3.68%) | 22,980,202 |
| 8 May 2024 | CNY | 5.52 | 5.62 | 5.41 | 5.43 | 5.43 | -0.09 (-1.63%) | 16,204,729 |
| 7 May 2024 | CNY | 5.58 | 5.61 | 5.49 | 5.52 | 5.52 | -0.03 (-0.54%) | 17,797,424 |
| 6 May 2024 | CNY | 5.6 | 5.66 | 5.45 | 5.55 | 5.55 | -0.01 (-0.18%) | 24,713,278 |
| 30 Apr 2024 | CNY | 5.39 | 5.64 | 5.39 | 5.56 | 5.56 | +0.13 (+2.39%) | 31,818,491 |
| 29 Apr 2024 | CNY | 5.33 | 5.46 | 5.25 | 5.43 | 5.43 | +0.13 (+2.45%) | 25,168,312 |
| 26 Apr 2024 | CNY | 5.26 | 5.37 | 5.18 | 5.3 | 5.3 | +0.01 (+0.19%) | 28,278,216 |
| 25 Apr 2024 | CNY | 5.26 | 5.3 | 5.16 | 5.29 | 5.29 | 0.0 (0.0%) | 25,220,849 |
| 24 Apr 2024 | CNY | 5.32 | 5.39 | 5.14 | 5.29 | 5.29 | -0.06 (-1.12%) | 38,421,462 |
| 23 Apr 2024 | CNY | 5.4 | 5.59 | 5.29 | 5.35 | 5.35 | -0.14 (-2.55%) | 40,026,822 |
| 22 Apr 2024 | CNY | 5.67 | 5.76 | 5.45 | 5.49 | 5.49 | -0.11 (-1.96%) | 75,035,817 |
| 19 Apr 2024 | CNY | 5.16 | 5.6 | 5.16 | 5.6 | 5.6 | +0.51 (+10.02%) | 82,889,658 |
| 18 Apr 2024 | CNY | 4.79 | 5.27 | 4.79 | 5.09 | 5.09 | +0.3 (+6.26%) | 57,578,712 |
| 17 Apr 2024 | CNY | 4.6 | 4.81 | 4.56 | 4.79 | 4.79 | +0.35 (+7.88%) | 26,114,161 |
| 16 Apr 2024 | CNY | 4.72 | 4.77 | 4.41 | 4.44 | 4.44 | -0.39 (-8.07%) | 31,095,651 |
| 15 Apr 2024 | CNY | 4.8 | 4.98 | 4.68 | 4.83 | 4.83 | +0.04 (+0.84%) | 40,851,237 |
| 12 Apr 2024 | CNY | 4.6 | 4.85 | 4.56 | 4.79 | 4.79 | +0.19 (+4.13%) | 30,280,971 |
| 11 Apr 2024 | CNY | 4.47 | 4.65 | 4.45 | 4.6 | 4.6 | +0.09 (+2.00%) | 13,818,920 |
| 10 Apr 2024 | CNY | 4.58 | 4.59 | 4.45 | 4.51 | 4.51 | -0.07 (-1.53%) | 14,790,727 |
| 9 Apr 2024 | CNY | 4.58 | 4.61 | 4.51 | 4.58 | 4.58 | +0.01 (+0.22%) | 9,957,449 |
| 8 Apr 2024 | CNY | 4.68 | 4.68 | 4.57 | 4.57 | 4.57 | -0.08 (-1.72%) | 12,510,560 |
| 3 Apr 2024 | CNY | 4.64 | 4.67 | 4.58 | 4.65 | 4.65 | -0.03 (-0.64%) | 13,200,847 |
| 2 Apr 2024 | CNY | 4.68 | 4.73 | 4.52 | 4.68 | 4.68 | -0.06 (-1.27%) | 26,446,379 |
| 1 Apr 2024 | CNY | 4.67 | 4.76 | 4.64 | 4.74 | 4.74 | +0.1 (+2.16%) | 13,531,368 |
| 29 Mar 2024 | CNY | 4.48 | 4.64 | 4.48 | 4.64 | 4.64 | +0.13 (+2.88%) | 4,762,423 |
