| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 4.03 | 4.11 | 4.02 | 4.07 | 4.07 | +0.04 (+0.99%) | 48,720,275 |
| 28 May 2024 | CNY | 4.07 | 4.1 | 4.02 | 4.03 | 4.03 | -0.06 (-1.47%) | 8,587,300 |
| 27 May 2024 | CNY | 4.1 | 4.13 | 4.02 | 4.09 | 4.09 | -0.01 (-0.24%) | 10,011,700 |
| 24 May 2024 | CNY | 4.11 | 4.18 | 4.08 | 4.1 | 4.1 | -0.01 (-0.24%) | 12,591,310 |
| 23 May 2024 | CNY | 4.21 | 4.23 | 4.06 | 4.11 | 4.11 | -0.14 (-3.29%) | 17,543,795 |
| 22 May 2024 | CNY | 4.15 | 4.25 | 4.13 | 4.25 | 4.25 | +0.12 (+2.91%) | 24,220,680 |
| 21 May 2024 | CNY | 4.11 | 4.19 | 4.1 | 4.13 | 4.13 | -0.02 (-0.48%) | 12,277,000 |
| 20 May 2024 | CNY | 4.2 | 4.28 | 4.12 | 4.15 | 4.15 | 0.0 (0.0%) | 21,199,560 |
| 17 May 2024 | CNY | 4.08 | 4.15 | 4.05 | 4.15 | 4.15 | +0.05 (+1.22%) | 13,992,760 |
| 16 May 2024 | CNY | 4.05 | 4.18 | 4.05 | 4.1 | 4.1 | +0.04 (+0.99%) | 14,603,890 |
| 15 May 2024 | CNY | 4.06 | 4.11 | 4.02 | 4.06 | 4.06 | -0.01 (-0.25%) | 9,743,099 |
| 14 May 2024 | CNY | 4 | 4.09 | 4 | 4.07 | 4.07 | +0.07 (+1.75%) | 10,919,129 |
| 13 May 2024 | CNY | 4.03 | 4.04 | 3.96 | 4 | 4 | -0.05 (-1.23%) | 8,495,800 |
| 10 May 2024 | CNY | 4.05 | 4.08 | 4.01 | 4.05 | 4.05 | 0.0 (0.0%) | 10,050,901 |
| 9 May 2024 | CNY | 3.98 | 4.09 | 3.98 | 4.05 | 4.05 | +0.06 (+1.50%) | 11,657,301 |
| 8 May 2024 | CNY | 4.06 | 4.07 | 3.99 | 3.99 | 3.99 | -0.08 (-1.97%) | 10,624,800 |
| 7 May 2024 | CNY | 4.04 | 4.08 | 4.01 | 4.07 | 4.07 | +0.03 (+0.74%) | 13,975,633 |
| 6 May 2024 | CNY | 4.04 | 4.07 | 4.01 | 4.04 | 4.04 | +0.04 (+1%) | 14,561,593 |
| 30 Apr 2024 | CNY | 4.02 | 4.05 | 3.95 | 4 | 4 | -0.01 (-0.25%) | 13,799,574 |
| 29 Apr 2024 | CNY | 3.92 | 4.03 | 3.89 | 4.01 | 4.01 | +0.22 (+5.80%) | 25,946,041 |
| 26 Apr 2024 | CNY | 3.72 | 3.79 | 3.67 | 3.79 | 3.79 | +0.06 (+1.61%) | 13,861,390 |
| 25 Apr 2024 | CNY | 3.68 | 3.89 | 3.65 | 3.73 | 3.73 | +0.06 (+1.63%) | 15,650,399 |
| 24 Apr 2024 | CNY | 3.67 | 3.69 | 3.63 | 3.67 | 3.67 | +0.02 (+0.55%) | 8,116,630 |
| 23 Apr 2024 | CNY | 3.58 | 3.67 | 3.57 | 3.65 | 3.65 | +0.07 (+1.96%) | 8,063,303 |
| 22 Apr 2024 | CNY | 3.59 | 3.64 | 3.51 | 3.58 | 3.58 | -0.03 (-0.83%) | 7,989,324 |
| 19 Apr 2024 | CNY | 3.66 | 3.69 | 3.59 | 3.61 | 3.61 | -0.05 (-1.37%) | 9,029,200 |
| 18 Apr 2024 | CNY | 3.67 | 3.75 | 3.62 | 3.66 | 3.66 | 0.0 (0.0%) | 12,353,185 |
| 17 Apr 2024 | CNY | 3.38 | 3.67 | 3.36 | 3.66 | 3.66 | +0.28 (+8.28%) | 22,586,005 |
| 16 Apr 2024 | CNY | 3.73 | 3.74 | 3.38 | 3.38 | 3.38 | -0.37 (-9.87%) | 25,917,385 |
| 15 Apr 2024 | CNY | 3.93 | 3.97 | 3.65 | 3.75 | 3.75 | -0.22 (-5.54%) | 20,193,771 |
