| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 4.03 | 4.07 | 3.99 | 4.06 | 4.06 | +0.06 (+1.50%) | 27,656,500 |
| 16 May 2024 | CNY | 3.96 | 4.03 | 3.96 | 4 | 4 | +0.02 (+0.50%) | 7,197,324 |
| 15 May 2024 | CNY | 4.02 | 4.02 | 3.97 | 3.98 | 3.98 | -0.03 (-0.75%) | 6,320,300 |
| 14 May 2024 | CNY | 3.99 | 4.05 | 3.95 | 4.01 | 4.01 | +0.02 (+0.50%) | 8,471,196 |
| 13 May 2024 | CNY | 4.06 | 4.06 | 3.98 | 3.99 | 3.99 | -0.09 (-2.21%) | 11,594,000 |
| 10 May 2024 | CNY | 4.11 | 4.14 | 4.06 | 4.08 | 4.08 | -0.01 (-0.24%) | 11,724,800 |
| 9 May 2024 | CNY | 4.08 | 4.15 | 4.05 | 4.09 | 4.09 | +0.03 (+0.74%) | 13,395,200 |
| 8 May 2024 | CNY | 4.07 | 4.11 | 4.03 | 4.06 | 4.06 | -0.02 (-0.49%) | 15,436,323 |
| 7 May 2024 | CNY | 4.11 | 4.16 | 4.07 | 4.08 | 4.08 | -0.01 (-0.24%) | 19,638,660 |
| 6 May 2024 | CNY | 4.02 | 4.1 | 4.02 | 4.09 | 4.09 | +0.11 (+2.76%) | 17,048,960 |
| 30 Apr 2024 | CNY | 3.95 | 3.99 | 3.93 | 3.98 | 3.98 | +0.02 (+0.51%) | 15,489,906 |
| 29 Apr 2024 | CNY | 3.94 | 3.96 | 3.88 | 3.96 | 3.96 | +0.03 (+0.76%) | 23,650,014 |
| 26 Apr 2024 | CNY | 3.89 | 3.93 | 3.83 | 3.93 | 3.93 | +0.05 (+1.29%) | 13,181,400 |
| 25 Apr 2024 | CNY | 3.74 | 3.94 | 3.74 | 3.88 | 3.88 | +0.13 (+3.47%) | 14,507,336 |
| 24 Apr 2024 | CNY | 3.67 | 3.75 | 3.63 | 3.75 | 3.75 | +0.09 (+2.46%) | 9,119,500 |
| 23 Apr 2024 | CNY | 3.64 | 3.7 | 3.61 | 3.66 | 3.66 | +0.04 (+1.10%) | 11,105,000 |
| 22 Apr 2024 | CNY | 3.64 | 3.71 | 3.58 | 3.62 | 3.62 | -0.04 (-1.09%) | 12,648,588 |
| 19 Apr 2024 | CNY | 3.64 | 3.7 | 3.58 | 3.66 | 3.66 | +0.02 (+0.55%) | 10,798,272 |
| 18 Apr 2024 | CNY | 3.63 | 3.67 | 3.57 | 3.64 | 3.64 | +0.02 (+0.55%) | 12,959,816 |
| 17 Apr 2024 | CNY | 3.42 | 3.63 | 3.41 | 3.62 | 3.62 | +0.29 (+8.71%) | 16,642,246 |
| 16 Apr 2024 | CNY | 3.66 | 3.67 | 3.32 | 3.33 | 3.33 | -0.38 (-10.24%) | 21,185,200 |
| 15 Apr 2024 | CNY | 3.86 | 3.9 | 3.64 | 3.71 | 3.71 | -0.15 (-3.89%) | 16,806,486 |
| 12 Apr 2024 | CNY | 3.89 | 3.94 | 3.86 | 3.86 | 3.86 | -0.02 (-0.52%) | 8,396,586 |
| 11 Apr 2024 | CNY | 3.86 | 3.93 | 3.81 | 3.88 | 3.88 | +0.02 (+0.52%) | 10,251,100 |
| 10 Apr 2024 | CNY | 3.95 | 3.95 | 3.81 | 3.86 | 3.86 | -0.08 (-2.03%) | 12,065,000 |
| 9 Apr 2024 | CNY | 3.9 | 3.95 | 3.89 | 3.94 | 3.94 | +0.03 (+0.77%) | 8,020,800 |
| 8 Apr 2024 | CNY | 4 | 4.02 | 3.91 | 3.91 | 3.91 | -0.11 (-2.74%) | 11,256,410 |
| 3 Apr 2024 | CNY | 4.04 | 4.04 | 3.96 | 4.02 | 4.02 | -0.02 (-0.50%) | 10,470,000 |
| 2 Apr 2024 | CNY | 4.05 | 4.1 | 4.01 | 4.04 | 4.04 | +0.01 (+0.25%) | 12,371,220 |
| 1 Apr 2024 | CNY | 3.99 | 4.05 | 3.97 | 4.03 | 4.03 | +0.06 (+1.51%) | 11,279,420 |
