| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 3.44 | 3.64 | 3.44 | 3.47 | 3.47 | -0.07 (-1.98%) | 20,108,187 |
| 17 May 2024 | CNY | 3.44 | 3.54 | 3.41 | 3.54 | 3.54 | +0.1 (+2.91%) | 16,529,461 |
| 16 May 2024 | CNY | 3.38 | 3.47 | 3.38 | 3.44 | 3.44 | +0.04 (+1.18%) | 13,686,092 |
| 15 May 2024 | CNY | 3.43 | 3.46 | 3.37 | 3.4 | 3.4 | -0.03 (-0.87%) | 10,946,261 |
| 14 May 2024 | CNY | 3.42 | 3.49 | 3.4 | 3.43 | 3.43 | +0.01 (+0.29%) | 11,617,301 |
| 13 May 2024 | CNY | 3.56 | 3.56 | 3.4 | 3.42 | 3.42 | -0.14 (-3.93%) | 19,541,619 |
| 10 May 2024 | CNY | 3.65 | 3.67 | 3.55 | 3.56 | 3.56 | -0.09 (-2.47%) | 15,723,416 |
| 9 May 2024 | CNY | 3.62 | 3.67 | 3.61 | 3.65 | 3.65 | +0.05 (+1.39%) | 13,154,967 |
| 8 May 2024 | CNY | 3.67 | 3.67 | 3.59 | 3.6 | 3.6 | -0.08 (-2.17%) | 14,889,600 |
| 7 May 2024 | CNY | 3.68 | 3.69 | 3.62 | 3.68 | 3.68 | +0.02 (+0.55%) | 16,139,492 |
| 6 May 2024 | CNY | 3.68 | 3.74 | 3.61 | 3.66 | 3.66 | -0.01 (-0.27%) | 21,597,616 |
| 30 Apr 2024 | CNY | 3.74 | 3.77 | 3.61 | 3.67 | 3.67 | -0.08 (-2.13%) | 21,463,651 |
| 29 Apr 2024 | CNY | 3.63 | 3.75 | 3.63 | 3.75 | 3.75 | +0.12 (+3.31%) | 18,813,800 |
| 26 Apr 2024 | CNY | 3.52 | 3.65 | 3.51 | 3.63 | 3.63 | +0.11 (+3.13%) | 19,881,000 |
| 25 Apr 2024 | CNY | 3.54 | 3.59 | 3.52 | 3.52 | 3.52 | -0.04 (-1.12%) | 13,583,551 |
| 24 Apr 2024 | CNY | 3.45 | 3.57 | 3.42 | 3.56 | 3.56 | +0.11 (+3.19%) | 20,206,100 |
| 23 Apr 2024 | CNY | 3.46 | 3.5 | 3.4 | 3.45 | 3.45 | +0.01 (+0.29%) | 11,837,184 |
| 22 Apr 2024 | CNY | 3.51 | 3.53 | 3.37 | 3.44 | 3.44 | -0.05 (-1.43%) | 13,364,200 |
| 19 Apr 2024 | CNY | 3.55 | 3.63 | 3.47 | 3.49 | 3.49 | -0.09 (-2.51%) | 18,819,500 |
| 18 Apr 2024 | CNY | 3.55 | 3.62 | 3.5 | 3.58 | 3.58 | +0.03 (+0.85%) | 21,387,584 |
| 17 Apr 2024 | CNY | 3.32 | 3.55 | 3.32 | 3.55 | 3.55 | +0.25 (+7.58%) | 25,369,720 |
| 16 Apr 2024 | CNY | 3.6 | 3.65 | 3.29 | 3.3 | 3.3 | -0.36 (-9.84%) | 33,012,364 |
| 15 Apr 2024 | CNY | 3.87 | 3.88 | 3.59 | 3.66 | 3.66 | -0.21 (-5.43%) | 28,462,953 |
| 12 Apr 2024 | CNY | 3.93 | 3.98 | 3.86 | 3.87 | 3.87 | -0.06 (-1.53%) | 16,639,900 |
| 11 Apr 2024 | CNY | 3.94 | 3.99 | 3.89 | 3.93 | 3.93 | -0.04 (-1.01%) | 14,493,900 |
| 10 Apr 2024 | CNY | 4.03 | 4.06 | 3.91 | 3.97 | 3.97 | -0.09 (-2.22%) | 19,383,822 |
| 9 Apr 2024 | CNY | 4.04 | 4.09 | 4 | 4.06 | 4.06 | +0.03 (+0.74%) | 13,183,500 |
| 8 Apr 2024 | CNY | 4.11 | 4.14 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 17,214,139 |
| 3 Apr 2024 | CNY | 4.15 | 4.16 | 4.07 | 4.09 | 4.09 | -0.08 (-1.92%) | 20,000,943 |
| 2 Apr 2024 | CNY | 4.21 | 4.23 | 4.13 | 4.17 | 4.17 | -0.06 (-1.42%) | 24,916,178 |
