| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 3.09 | 3.131 | 3.09 | 3.117 | 3.117 | -0.016 (-0.51%) | 780,409 |
| 20 May 2024 | CNY | 3.09 | 3.136 | 3.09 | 3.133 | 3.133 | +0.005 (+0.16%) | 1,398,538 |
| 17 May 2024 | CNY | 3.09 | 3.129 | 3.088 | 3.128 | 3.128 | +0.013 (+0.42%) | 627,900 |
| 16 May 2024 | CNY | 3.118 | 3.14 | 3.109 | 3.115 | 3.115 | +0.003 (+0.10%) | 831,283 |
| 15 May 2024 | CNY | 3.112 | 3.112 | 3.112 | 3.112 | 3.112 | -0.026 (-0.83%) | 833,937 |
| 14 May 2024 | CNY | 3.138 | 3.138 | 3.138 | 3.138 | 3.138 | +0.006 (+0.19%) | 574,981 |
| 13 May 2024 | CNY | 3.132 | 3.132 | 3.132 | 3.132 | 3.132 | +0.004 (+0.13%) | 585,556 |
| 10 May 2024 | CNY | 3.128 | 3.128 | 3.128 | 3.128 | 3.128 | -0.008 (-0.26%) | 344,200 |
| 9 May 2024 | CNY | 3.136 | 3.136 | 3.136 | 3.136 | 3.136 | +0.035 (+1.13%) | 240,138 |
| 8 May 2024 | CNY | 3.101 | 3.101 | 3.101 | 3.101 | 3.101 | -0.026 (-0.83%) | 571,277 |
| 7 May 2024 | CNY | 3.128 | 3.136 | 3.11 | 3.127 | 3.127 | -0.001 (-0.03%) | 12,857,600 |
| 6 May 2024 | CNY | 3.128 | 3.128 | 3.128 | 3.128 | 3.128 | +0.062 (+2.02%) | 620,200 |
| 30 Apr 2024 | CNY | 3.066 | 3.066 | 3.066 | 3.066 | 3.066 | +0.003 (+0.10%) | 813,342 |
| 29 Apr 2024 | CNY | 3.063 | 3.063 | 3.063 | 3.063 | 3.063 | +0.047 (+1.56%) | 1,159,430 |
| 26 Apr 2024 | CNY | 3.016 | 3.016 | 3.016 | 3.016 | 3.016 | +0.061 (+2.06%) | 894,202 |
| 25 Apr 2024 | CNY | 2.955 | 2.955 | 2.955 | 2.955 | 2.955 | +0.016 (+0.54%) | 533,099 |
| 24 Apr 2024 | CNY | 2.939 | 2.939 | 2.939 | 2.939 | 2.939 | +0.025 (+0.86%) | 352,617 |
| 23 Apr 2024 | CNY | 2.931 | 2.945 | 2.907 | 2.914 | 2.914 | -0.017 (-0.58%) | 352,800 |
| 22 Apr 2024 | CNY | 2.92 | 2.945 | 2.913 | 2.931 | 2.931 | -0.008 (-0.27%) | 400,456 |
| 19 Apr 2024 | CNY | 2.96 | 2.96 | 2.782 | 2.939 | 2.939 | -0.033 (-1.11%) | 492,434 |
| 18 Apr 2024 | CNY | 2.952 | 2.993 | 2.939 | 2.972 | 2.972 | -0.006 (-0.20%) | 760,986 |
| 17 Apr 2024 | CNY | 2.978 | 2.978 | 2.978 | 2.978 | 2.978 | +0.059 (+2.02%) | 672,630 |
| 16 Apr 2024 | CNY | 2.919 | 2.919 | 2.919 | 2.919 | 2.919 | -0.048 (-1.62%) | 453,198 |
| 15 Apr 2024 | CNY | 2.967 | 2.967 | 2.967 | 2.967 | 2.967 | +0.022 (+0.75%) | 1,292,170 |
| 12 Apr 2024 | CNY | 2.936 | 2.965 | 2.935 | 2.945 | 2.945 | +0.035 (+1.20%) | 1,470,105 |
| 11 Apr 2024 | CNY | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | +0.012 (+0.41%) | 685,150 |
| 10 Apr 2024 | CNY | 2.92 | 2.927 | 2.888 | 2.898 | 2.898 | -0.029 (-0.99%) | 508,603 |
| 9 Apr 2024 | CNY | 2.913 | 2.929 | 2.903 | 2.927 | 2.927 | +0.01 (+0.34%) | 400,591 |
| 8 Apr 2024 | CNY | 2.911 | 2.954 | 2.911 | 2.917 | 2.917 | -0.032 (-1.09%) | 497,242 |
| 3 Apr 2024 | CNY | 2.949 | 2.959 | 2.922 | 2.949 | 2.949 | +0.001 (+0.03%) | 650,825 |
