| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 4.57 | 4.65 | 4.5 | 4.62 | 4.62 | +0.04 (+0.87%) | 14,345,320 |
| 20 May 2024 | CNY | 4.64 | 4.67 | 4.5 | 4.58 | 4.58 | -0.04 (-0.87%) | 17,974,242 |
| 17 May 2024 | CNY | 4.58 | 4.66 | 4.48 | 4.62 | 4.62 | +0.04 (+0.87%) | 16,552,572 |
| 16 May 2024 | CNY | 4.4 | 4.62 | 4.39 | 4.58 | 4.58 | +0.15 (+3.39%) | 21,089,976 |
| 15 May 2024 | CNY | 4.38 | 4.49 | 4.3 | 4.43 | 4.43 | +0.05 (+1.14%) | 17,072,340 |
| 14 May 2024 | CNY | 4.28 | 4.46 | 4.25 | 4.38 | 4.38 | +0.15 (+3.55%) | 18,660,984 |
| 13 May 2024 | CNY | 4.36 | 4.39 | 4.21 | 4.23 | 4.23 | -0.26 (-5.79%) | 23,227,568 |
| 10 May 2024 | CNY | 4.59 | 4.64 | 4.44 | 4.49 | 4.49 | -0.12 (-2.60%) | 24,919,549 |
| 9 May 2024 | CNY | 4.85 | 4.91 | 4.6 | 4.61 | 4.61 | -0.13 (-2.74%) | 40,892,370 |
| 8 May 2024 | CNY | 4.98 | 5.33 | 4.67 | 4.74 | 4.74 | -0.24 (-4.82%) | 67,086,848 |
| 7 May 2024 | CNY | 4.67 | 4.98 | 4.67 | 4.98 | 4.98 | +0.45 (+9.93%) | 32,588,298 |
| 6 May 2024 | CNY | 4.15 | 4.53 | 4.15 | 4.53 | 4.53 | +0.41 (+9.95%) | 25,930,806 |
| 30 Apr 2024 | CNY | 4.3 | 4.37 | 4.02 | 4.12 | 4.12 | -0.2 (-4.63%) | 24,299,060 |
| 29 Apr 2024 | CNY | 4.02 | 4.32 | 4 | 4.32 | 4.32 | +0.26 (+6.40%) | 20,519,704 |
| 26 Apr 2024 | CNY | 4.04 | 4.14 | 3.93 | 4.06 | 4.06 | +0.04 (+1.00%) | 20,426,720 |
| 25 Apr 2024 | CNY | 4 | 4.16 | 3.99 | 4.02 | 4.02 | -0.2 (-4.74%) | 27,411,629 |
| 24 Apr 2024 | CNY | 3.82 | 4.26 | 3.82 | 4.22 | 4.22 | +0.35 (+9.04%) | 46,162,985 |
| 23 Apr 2024 | CNY | 3.83 | 4.04 | 3.83 | 3.87 | 3.87 | -0.39 (-9.15%) | 38,111,918 |
| 22 Apr 2024 | CNY | 4.48 | 4.48 | 4.26 | 4.26 | 4.26 | -0.47 (-9.94%) | 17,417,157 |
| 19 Apr 2024 | CNY | 4.7 | 5.05 | 4.48 | 4.73 | 4.73 | +0.14 (+3.05%) | 55,418,199 |
| 18 Apr 2024 | CNY | 4.67 | 4.7 | 4.51 | 4.59 | 4.59 | -0.15 (-3.16%) | 13,523,085 |
| 17 Apr 2024 | CNY | 4.68 | 4.75 | 4.6 | 4.74 | 4.74 | +0.14 (+3.04%) | 12,740,865 |
| 16 Apr 2024 | CNY | 4.84 | 4.95 | 4.5 | 4.6 | 4.6 | -0.13 (-2.75%) | 21,844,964 |
| 15 Apr 2024 | CNY | 4.9 | 5.04 | 4.6 | 4.73 | 4.73 | -0.27 (-5.40%) | 16,619,526 |
| 12 Apr 2024 | CNY | 4.98 | 5.12 | 4.98 | 5 | 5 | 0.0 (0.0%) | 8,440,240 |
| 11 Apr 2024 | CNY | 5 | 5.1 | 4.96 | 5 | 5 | -0.04 (-0.79%) | 8,983,056 |
| 10 Apr 2024 | CNY | 5.12 | 5.23 | 4.98 | 5.04 | 5.04 | -0.07 (-1.37%) | 13,551,940 |
| 9 Apr 2024 | CNY | 4.88 | 5.12 | 4.87 | 5.11 | 5.11 | +0.26 (+5.36%) | 15,866,833 |
| 8 Apr 2024 | CNY | 5.16 | 5.17 | 4.82 | 4.85 | 4.85 | -0.31 (-6.01%) | 17,777,893 |
| 3 Apr 2024 | CNY | 5.35 | 5.35 | 5.12 | 5.16 | 5.16 | -0.19 (-3.55%) | 14,570,600 |
