| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 4.67 | 4.67 | 4.48 | 4.5 | 4.5 | -0.03 (-0.66%) | 8,621,632 |
| 14 May 2024 | CNY | 4.46 | 4.57 | 4.46 | 4.53 | 4.53 | +0.04 (+0.89%) | 10,963,400 |
| 13 May 2024 | CNY | 4.56 | 4.57 | 4.47 | 4.49 | 4.49 | -0.12 (-2.60%) | 15,901,787 |
| 10 May 2024 | CNY | 4.67 | 4.68 | 4.57 | 4.61 | 4.61 | -0.06 (-1.28%) | 14,564,240 |
| 9 May 2024 | CNY | 4.56 | 4.69 | 4.55 | 4.67 | 4.67 | +0.12 (+2.64%) | 19,991,004 |
| 8 May 2024 | CNY | 4.69 | 4.69 | 4.53 | 4.55 | 4.55 | -0.15 (-3.19%) | 18,423,800 |
| 7 May 2024 | CNY | 4.67 | 4.72 | 4.62 | 4.7 | 4.7 | +0.06 (+1.29%) | 20,340,050 |
| 6 May 2024 | CNY | 4.62 | 4.73 | 4.62 | 4.64 | 4.64 | +0.02 (+0.43%) | 26,943,674 |
| 30 Apr 2024 | CNY | 4.8 | 4.85 | 4.5 | 4.62 | 4.62 | -0.34 (-6.85%) | 56,846,852 |
| 29 Apr 2024 | CNY | 4.8 | 4.97 | 4.78 | 4.96 | 4.96 | +0.14 (+2.90%) | 24,504,712 |
| 26 Apr 2024 | CNY | 4.78 | 4.84 | 4.72 | 4.82 | 4.82 | +0.02 (+0.42%) | 20,529,262 |
| 25 Apr 2024 | CNY | 4.76 | 4.82 | 4.71 | 4.8 | 4.8 | +0.02 (+0.42%) | 17,095,093 |
| 24 Apr 2024 | CNY | 4.73 | 4.79 | 4.66 | 4.78 | 4.78 | 0.0 (0.0%) | 21,836,289 |
| 23 Apr 2024 | CNY | 4.8 | 4.85 | 4.76 | 4.78 | 4.78 | +0.08 (+1.70%) | 26,221,153 |
| 22 Apr 2024 | CNY | 4.77 | 4.83 | 4.68 | 4.7 | 4.7 | -0.04 (-0.84%) | 16,977,467 |
| 19 Apr 2024 | CNY | 4.69 | 4.76 | 4.64 | 4.74 | 4.74 | +0.03 (+0.64%) | 15,801,567 |
| 18 Apr 2024 | CNY | 4.75 | 4.8 | 4.6 | 4.71 | 4.71 | -0.03 (-0.63%) | 22,908,404 |
| 17 Apr 2024 | CNY | 4.45 | 4.74 | 4.44 | 4.74 | 4.74 | +0.37 (+8.47%) | 26,651,802 |
| 16 Apr 2024 | CNY | 4.7 | 4.71 | 4.32 | 4.37 | 4.37 | -0.38 (-8%) | 28,168,820 |
| 15 Apr 2024 | CNY | 4.88 | 4.91 | 4.59 | 4.75 | 4.75 | -0.15 (-3.06%) | 24,417,835 |
| 12 Apr 2024 | CNY | 4.98 | 5.01 | 4.87 | 4.9 | 4.9 | -0.08 (-1.61%) | 14,531,136 |
| 11 Apr 2024 | CNY | 4.92 | 5.06 | 4.88 | 4.98 | 4.98 | +0.01 (+0.20%) | 18,770,103 |
| 10 Apr 2024 | CNY | 5.18 | 5.18 | 4.9 | 4.97 | 4.97 | -0.22 (-4.24%) | 29,367,482 |
| 9 Apr 2024 | CNY | 5.07 | 5.19 | 5.07 | 5.19 | 5.19 | +0.12 (+2.37%) | 15,090,088 |
| 8 Apr 2024 | CNY | 5.22 | 5.24 | 5.06 | 5.07 | 5.07 | -0.18 (-3.43%) | 21,239,540 |
| 3 Apr 2024 | CNY | 5.33 | 5.34 | 5.22 | 5.25 | 5.25 | -0.1 (-1.87%) | 18,567,587 |
| 2 Apr 2024 | CNY | 5.39 | 5.41 | 5.31 | 5.35 | 5.35 | -0.06 (-1.11%) | 21,527,478 |
| 1 Apr 2024 | CNY | 5.34 | 5.45 | 5.34 | 5.41 | 5.41 | +0.12 (+2.27%) | 23,971,719 |
| 29 Mar 2024 | CNY | 5.22 | 5.31 | 5.22 | 5.29 | 5.29 | +0.02 (+0.38%) | 11,825,921 |
| 28 Mar 2024 | CNY | 5.13 | 5.32 | 5.13 | 5.27 | 5.27 | +0.09 (+1.74%) | 27,736,207 |
