| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 4.43 | 4.47 | 4.34 | 4.41 | 4.41 | -0.01 (-0.23%) | 2,778,800 |
| 24 May 2024 | CNY | 4.43 | 4.48 | 4.4 | 4.42 | 4.42 | -0.01 (-0.23%) | 2,786,000 |
| 23 May 2024 | CNY | 4.58 | 4.58 | 4.42 | 4.43 | 4.43 | -0.15 (-3.28%) | 4,080,500 |
| 22 May 2024 | CNY | 4.58 | 4.65 | 4.56 | 4.58 | 4.58 | 0.0 (0.0%) | 3,372,200 |
| 21 May 2024 | CNY | 4.65 | 4.65 | 4.56 | 4.58 | 4.58 | -0.08 (-1.72%) | 3,393,400 |
| 20 May 2024 | CNY | 4.63 | 4.71 | 4.63 | 4.66 | 4.66 | +0.03 (+0.65%) | 3,662,600 |
| 17 May 2024 | CNY | 4.63 | 4.67 | 4.6 | 4.63 | 4.63 | 0.0 (0.0%) | 2,719,200 |
| 16 May 2024 | CNY | 4.59 | 4.67 | 4.59 | 4.63 | 4.63 | +0.05 (+1.09%) | 2,818,599 |
| 15 May 2024 | CNY | 4.65 | 4.66 | 4.57 | 4.58 | 4.58 | -0.05 (-1.08%) | 2,641,737 |
| 14 May 2024 | CNY | 4.54 | 4.71 | 4.51 | 4.63 | 4.63 | +0.11 (+2.43%) | 5,418,065 |
| 13 May 2024 | CNY | 4.52 | 4.56 | 4.47 | 4.52 | 4.52 | -0.04 (-0.88%) | 2,901,500 |
| 10 May 2024 | CNY | 4.61 | 4.68 | 4.55 | 4.56 | 4.56 | -0.03 (-0.65%) | 3,027,800 |
| 9 May 2024 | CNY | 4.51 | 4.64 | 4.51 | 4.59 | 4.59 | +0.09 (+2%) | 3,960,150 |
| 8 May 2024 | CNY | 4.58 | 4.6 | 4.49 | 4.5 | 4.5 | -0.08 (-1.75%) | 2,719,900 |
| 7 May 2024 | CNY | 4.56 | 4.58 | 4.48 | 4.58 | 4.58 | +0.02 (+0.44%) | 3,022,400 |
| 6 May 2024 | CNY | 4.58 | 4.65 | 4.53 | 4.56 | 4.56 | +0.02 (+0.44%) | 3,523,000 |
| 30 Apr 2024 | CNY | 4.55 | 4.6 | 4.48 | 4.54 | 4.54 | -0.01 (-0.22%) | 5,027,300 |
| 29 Apr 2024 | CNY | 4.32 | 4.55 | 4.31 | 4.55 | 4.55 | +0.2 (+4.60%) | 8,260,032 |
| 26 Apr 2024 | CNY | 4.27 | 4.38 | 4.22 | 4.35 | 4.35 | +0.07 (+1.64%) | 5,266,960 |
| 25 Apr 2024 | CNY | 4.24 | 4.33 | 4.2 | 4.28 | 4.28 | +0.04 (+0.94%) | 4,288,500 |
| 24 Apr 2024 | CNY | 4.26 | 4.28 | 4.2 | 4.24 | 4.24 | 0.0 (0.0%) | 2,737,864 |
| 23 Apr 2024 | CNY | 4.22 | 4.29 | 4.19 | 4.24 | 4.24 | +0.04 (+0.95%) | 4,371,250 |
| 22 Apr 2024 | CNY | 4.25 | 4.31 | 4.16 | 4.2 | 4.2 | -0.1 (-2.33%) | 3,710,500 |
| 19 Apr 2024 | CNY | 4.28 | 4.41 | 4.25 | 4.3 | 4.3 | +0.01 (+0.23%) | 4,499,140 |
| 18 Apr 2024 | CNY | 4.45 | 4.48 | 4.28 | 4.29 | 4.29 | -0.15 (-3.38%) | 6,730,600 |
| 17 Apr 2024 | CNY | 4.15 | 4.45 | 4.15 | 4.44 | 4.44 | +0.35 (+8.56%) | 7,868,425 |
| 16 Apr 2024 | CNY | 4.3 | 4.36 | 4.08 | 4.09 | 4.09 | -0.32 (-7.26%) | 13,062,472 |
| 15 Apr 2024 | CNY | 4.78 | 4.78 | 4.41 | 4.41 | 4.41 | -0.49 (-10%) | 15,316,993 |
| 12 Apr 2024 | CNY | 4.79 | 5.09 | 4.79 | 4.9 | 4.9 | +0.15 (+3.16%) | 13,016,337 |
| 11 Apr 2024 | CNY | 4.7 | 4.81 | 4.65 | 4.75 | 4.75 | +0.04 (+0.85%) | 4,255,575 |
