| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 4.16 | 4.18 | 4.07 | 4.17 | 4.17 | +0.02 (+0.48%) | 7,765,860 |
| 24 May 2024 | CNY | 4.16 | 4.21 | 4.12 | 4.15 | 4.15 | +0.01 (+0.24%) | 5,715,138 |
| 23 May 2024 | CNY | 4.29 | 4.29 | 4.12 | 4.14 | 4.14 | -0.15 (-3.50%) | 10,649,048 |
| 22 May 2024 | CNY | 4.3 | 4.32 | 4.25 | 4.29 | 4.29 | -0.02 (-0.46%) | 6,367,624 |
| 21 May 2024 | CNY | 4.4 | 4.4 | 4.26 | 4.31 | 4.31 | -0.09 (-2.05%) | 9,452,016 |
| 20 May 2024 | CNY | 4.34 | 4.48 | 4.34 | 4.4 | 4.4 | +0.05 (+1.15%) | 12,275,260 |
| 17 May 2024 | CNY | 4.35 | 4.4 | 4.29 | 4.35 | 4.35 | -0.02 (-0.46%) | 8,500,700 |
| 16 May 2024 | CNY | 4.4 | 4.43 | 4.36 | 4.37 | 4.37 | -0.05 (-1.13%) | 6,182,100 |
| 15 May 2024 | CNY | 4.41 | 4.46 | 4.35 | 4.42 | 4.42 | 0.0 (0.0%) | 8,306,728 |
| 14 May 2024 | CNY | 4.41 | 4.46 | 4.39 | 4.42 | 4.42 | +0.01 (+0.23%) | 9,478,060 |
| 13 May 2024 | CNY | 4.57 | 4.58 | 4.38 | 4.41 | 4.41 | -0.23 (-4.96%) | 19,274,992 |
| 10 May 2024 | CNY | 4.6 | 4.79 | 4.58 | 4.64 | 4.64 | +0.05 (+1.09%) | 19,808,872 |
| 9 May 2024 | CNY | 4.57 | 4.64 | 4.56 | 4.59 | 4.59 | +0.04 (+0.88%) | 6,600,909 |
| 8 May 2024 | CNY | 4.64 | 4.64 | 4.54 | 4.55 | 4.55 | -0.07 (-1.52%) | 7,670,340 |
| 7 May 2024 | CNY | 4.61 | 4.66 | 4.59 | 4.62 | 4.62 | +0.02 (+0.43%) | 6,490,669 |
| 6 May 2024 | CNY | 4.6 | 4.66 | 4.58 | 4.6 | 4.6 | +0.03 (+0.66%) | 8,413,684 |
| 30 Apr 2024 | CNY | 4.6 | 4.6 | 4.52 | 4.57 | 4.57 | -0.02 (-0.44%) | 7,013,361 |
| 29 Apr 2024 | CNY | 4.53 | 4.61 | 4.52 | 4.59 | 4.59 | +0.07 (+1.55%) | 10,987,912 |
| 26 Apr 2024 | CNY | 4.46 | 4.61 | 4.44 | 4.52 | 4.52 | +0.06 (+1.35%) | 12,028,132 |
| 25 Apr 2024 | CNY | 4.34 | 4.49 | 4.34 | 4.46 | 4.46 | +0.07 (+1.59%) | 9,848,160 |
| 24 Apr 2024 | CNY | 4.33 | 4.41 | 4.32 | 4.39 | 4.39 | +0.03 (+0.69%) | 8,793,980 |
| 23 Apr 2024 | CNY | 4.27 | 4.39 | 4.27 | 4.36 | 4.36 | +0.09 (+2.11%) | 10,618,780 |
| 22 Apr 2024 | CNY | 4.3 | 4.32 | 4.18 | 4.27 | 4.27 | +0.01 (+0.23%) | 4,592,800 |
| 19 Apr 2024 | CNY | 4.31 | 4.35 | 4.23 | 4.26 | 4.26 | -0.05 (-1.16%) | 7,249,900 |
| 18 Apr 2024 | CNY | 4.24 | 4.42 | 4.16 | 4.31 | 4.31 | +0.09 (+2.13%) | 12,082,298 |
| 17 Apr 2024 | CNY | 4.05 | 4.28 | 4.03 | 4.22 | 4.22 | +0.24 (+6.03%) | 11,695,658 |
| 16 Apr 2024 | CNY | 4.29 | 4.29 | 3.98 | 3.98 | 3.98 | -0.29 (-6.79%) | 15,274,100 |
| 15 Apr 2024 | CNY | 4.47 | 4.49 | 4.19 | 4.27 | 4.27 | -0.2 (-4.47%) | 14,757,780 |
| 12 Apr 2024 | CNY | 4.58 | 4.6 | 4.45 | 4.47 | 4.47 | -0.1 (-2.19%) | 9,645,500 |
| 11 Apr 2024 | CNY | 4.52 | 4.64 | 4.51 | 4.57 | 4.57 | +0.03 (+0.66%) | 8,381,824 |
