| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 3.99 | 3.99 | 3.7 | 3.71 | 3.71 | +0.01 (+0.27%) | 8,121,902 |
| 23 May 2024 | CNY | 3.81 | 3.81 | 3.69 | 3.7 | 3.7 | -0.11 (-2.89%) | 8,288,400 |
| 22 May 2024 | CNY | 3.79 | 3.84 | 3.78 | 3.81 | 3.81 | +0.02 (+0.53%) | 7,523,100 |
| 21 May 2024 | CNY | 3.87 | 3.88 | 3.76 | 3.79 | 3.79 | -0.09 (-2.32%) | 9,280,850 |
| 20 May 2024 | CNY | 3.94 | 3.97 | 3.87 | 3.88 | 3.88 | -0.07 (-1.77%) | 12,441,600 |
| 17 May 2024 | CNY | 3.99 | 3.99 | 3.9 | 3.95 | 3.95 | -0.04 (-1.00%) | 7,205,000 |
| 16 May 2024 | CNY | 3.93 | 4 | 3.93 | 3.99 | 3.99 | +0.07 (+1.79%) | 8,198,750 |
| 15 May 2024 | CNY | 3.96 | 3.98 | 3.9 | 3.92 | 3.92 | -0.06 (-1.51%) | 8,112,203 |
| 14 May 2024 | CNY | 3.97 | 4 | 3.95 | 3.98 | 3.98 | +0.02 (+0.51%) | 6,750,702 |
| 13 May 2024 | CNY | 3.97 | 4.01 | 3.93 | 3.96 | 3.96 | -0.01 (-0.25%) | 8,705,380 |
| 10 May 2024 | CNY | 4.01 | 4.04 | 3.96 | 3.97 | 3.97 | -0.04 (-1.00%) | 7,576,602 |
| 9 May 2024 | CNY | 3.97 | 4.06 | 3.97 | 4.01 | 4.01 | +0.04 (+1.01%) | 7,597,850 |
| 8 May 2024 | CNY | 3.97 | 4.03 | 3.95 | 3.97 | 3.97 | 0.0 (0.0%) | 8,913,300 |
| 7 May 2024 | CNY | 4.03 | 4.06 | 3.95 | 3.97 | 3.97 | -0.04 (-1.00%) | 7,506,700 |
| 6 May 2024 | CNY | 3.94 | 4.03 | 3.94 | 4.01 | 4.01 | +0.11 (+2.82%) | 9,409,657 |
| 30 Apr 2024 | CNY | 3.93 | 3.95 | 3.89 | 3.9 | 3.9 | -0.03 (-0.76%) | 7,622,775 |
| 29 Apr 2024 | CNY | 3.77 | 3.94 | 3.77 | 3.93 | 3.93 | +0.12 (+3.15%) | 9,420,578 |
| 26 Apr 2024 | CNY | 3.76 | 3.82 | 3.69 | 3.81 | 3.81 | +0.04 (+1.06%) | 9,348,202 |
| 25 Apr 2024 | CNY | 3.73 | 3.8 | 3.72 | 3.77 | 3.77 | +0.02 (+0.53%) | 6,903,402 |
| 24 Apr 2024 | CNY | 3.7 | 3.77 | 3.7 | 3.75 | 3.75 | +0.02 (+0.54%) | 8,624,965 |
| 23 Apr 2024 | CNY | 3.73 | 3.81 | 3.69 | 3.73 | 3.73 | -0.02 (-0.53%) | 11,158,552 |
| 22 Apr 2024 | CNY | 3.72 | 3.96 | 3.66 | 3.75 | 3.75 | +0.05 (+1.35%) | 14,284,168 |
| 19 Apr 2024 | CNY | 3.64 | 3.74 | 3.63 | 3.7 | 3.7 | +0.04 (+1.09%) | 7,197,003 |
| 18 Apr 2024 | CNY | 3.74 | 3.74 | 3.66 | 3.66 | 3.66 | -0.07 (-1.88%) | 7,983,915 |
| 17 Apr 2024 | CNY | 3.5 | 3.73 | 3.5 | 3.73 | 3.73 | +0.27 (+7.80%) | 13,262,027 |
| 16 Apr 2024 | CNY | 3.75 | 3.76 | 3.46 | 3.46 | 3.46 | -0.32 (-8.47%) | 14,100,028 |
| 15 Apr 2024 | CNY | 3.98 | 4.01 | 3.7 | 3.78 | 3.78 | -0.22 (-5.50%) | 15,055,000 |
| 12 Apr 2024 | CNY | 4.09 | 4.1 | 3.99 | 4 | 4 | -0.07 (-1.72%) | 6,818,900 |
| 11 Apr 2024 | CNY | 4 | 4.13 | 3.99 | 4.07 | 4.07 | +0.01 (+0.25%) | 8,434,250 |
| 10 Apr 2024 | CNY | 4.12 | 4.17 | 4 | 4.06 | 4.06 | -0.1 (-2.40%) | 10,561,402 |
