| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | +0.04 (+0.74%) | 403,100 |
| 13 May 2024 | CNY | 5.38 | 5.41 | 5.33 | 5.38 | 5.38 | -0.04 (-0.74%) | 6,696,004 |
| 10 May 2024 | CNY | 5.35 | 5.5 | 5.33 | 5.42 | 5.42 | +0.07 (+1.31%) | 9,239,660 |
| 9 May 2024 | CNY | 5.31 | 5.4 | 5.31 | 5.35 | 5.35 | +0.02 (+0.38%) | 5,220,000 |
| 8 May 2024 | CNY | 5.39 | 5.45 | 5.32 | 5.33 | 5.33 | -0.09 (-1.66%) | 6,761,500 |
| 7 May 2024 | CNY | 5.43 | 5.52 | 5.37 | 5.42 | 5.42 | +0.02 (+0.37%) | 9,267,500 |
| 6 May 2024 | CNY | 5.35 | 5.41 | 5.35 | 5.4 | 5.4 | +0.09 (+1.69%) | 13,718,600 |
| 30 Apr 2024 | CNY | 5.41 | 5.42 | 5.25 | 5.31 | 5.31 | -0.04 (-0.75%) | 10,158,036 |
| 29 Apr 2024 | CNY | 5.42 | 5.49 | 5.3 | 5.35 | 5.35 | +0.05 (+0.94%) | 19,896,800 |
| 26 Apr 2024 | CNY | 5.24 | 5.34 | 5.2 | 5.3 | 5.3 | +0.06 (+1.15%) | 15,334,900 |
| 25 Apr 2024 | CNY | 5.1 | 5.27 | 5.1 | 5.24 | 5.24 | +0.1 (+1.95%) | 8,686,385 |
| 24 Apr 2024 | CNY | 4.93 | 5.19 | 4.93 | 5.14 | 5.14 | +0.19 (+3.84%) | 9,183,300 |
| 23 Apr 2024 | CNY | 4.93 | 5.03 | 4.93 | 4.95 | 4.95 | -0.02 (-0.40%) | 5,655,564 |
| 22 Apr 2024 | CNY | 4.97 | 5.03 | 4.89 | 4.97 | 4.97 | 0.0 (0.0%) | 6,718,300 |
| 19 Apr 2024 | CNY | 4.99 | 5.04 | 4.93 | 4.97 | 4.97 | -0.02 (-0.40%) | 6,884,180 |
| 18 Apr 2024 | CNY | 4.98 | 5.05 | 4.94 | 4.99 | 4.99 | +0.02 (+0.40%) | 6,506,580 |
| 17 Apr 2024 | CNY | 4.69 | 4.98 | 4.69 | 4.97 | 4.97 | +0.28 (+5.97%) | 8,386,787 |
| 16 Apr 2024 | CNY | 5.06 | 5.06 | 4.68 | 4.69 | 4.69 | -0.35 (-6.94%) | 13,998,760 |
| 15 Apr 2024 | CNY | 5.15 | 5.15 | 4.91 | 5.04 | 5.04 | -0.05 (-0.98%) | 10,122,636 |
| 12 Apr 2024 | CNY | 5.13 | 5.24 | 5.05 | 5.09 | 5.09 | -0.04 (-0.78%) | 5,930,203 |
| 11 Apr 2024 | CNY | 5.12 | 5.19 | 5.06 | 5.13 | 5.13 | +0.04 (+0.79%) | 5,014,300 |
| 10 Apr 2024 | CNY | 5.13 | 5.15 | 5.06 | 5.09 | 5.09 | -0.03 (-0.59%) | 6,136,060 |
| 9 Apr 2024 | CNY | 5.11 | 5.16 | 5.11 | 5.12 | 5.12 | -0.01 (-0.19%) | 3,636,700 |
| 8 Apr 2024 | CNY | 5.17 | 5.21 | 5.11 | 5.13 | 5.13 | -0.05 (-0.97%) | 6,000,500 |
| 3 Apr 2024 | CNY | 5.18 | 5.22 | 5.15 | 5.18 | 5.18 | -0.03 (-0.58%) | 5,443,000 |
| 2 Apr 2024 | CNY | 5.16 | 5.24 | 5.16 | 5.21 | 5.21 | +0.02 (+0.39%) | 6,579,267 |
| 1 Apr 2024 | CNY | 5.09 | 5.19 | 5.08 | 5.19 | 5.19 | +0.11 (+2.17%) | 6,227,180 |
| 29 Mar 2024 | CNY | 5.05 | 5.12 | 5.05 | 5.08 | 5.08 | +0.05 (+0.99%) | 2,513,200 |
| 28 Mar 2024 | CNY | 4.98 | 5.11 | 4.91 | 5.03 | 5.03 | +0.1 (+2.03%) | 9,870,704 |
| 27 Mar 2024 | CNY | 5.08 | 5.1 | 4.93 | 4.93 | 4.93 | -0.16 (-3.14%) | 8,384,354 |
