| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 3.01 | 3.06 | 3.01 | 3.05 | 3.05 | +0.03 (+0.99%) | 7,168,400 |
| 15 May 2024 | CNY | 3.08 | 3.09 | 3.01 | 3.02 | 3.02 | -0.06 (-1.95%) | 9,596,800 |
| 14 May 2024 | CNY | 3 | 3.09 | 2.99 | 3.08 | 3.08 | +0.1 (+3.36%) | 14,623,179 |
| 13 May 2024 | CNY | 3.06 | 3.06 | 2.97 | 2.98 | 2.98 | -0.07 (-2.30%) | 10,371,300 |
| 10 May 2024 | CNY | 3.09 | 3.1 | 3.03 | 3.05 | 3.05 | -0.04 (-1.29%) | 8,285,100 |
| 9 May 2024 | CNY | 3.05 | 3.09 | 3.03 | 3.09 | 3.09 | +0.06 (+1.98%) | 7,225,395 |
| 8 May 2024 | CNY | 3.07 | 3.08 | 3.02 | 3.03 | 3.03 | -0.05 (-1.62%) | 7,245,900 |
| 7 May 2024 | CNY | 3.06 | 3.09 | 3.04 | 3.08 | 3.08 | +0.02 (+0.65%) | 8,116,487 |
| 6 May 2024 | CNY | 3.05 | 3.09 | 3.04 | 3.06 | 3.06 | +0.04 (+1.32%) | 9,223,304 |
| 30 Apr 2024 | CNY | 3.05 | 3.08 | 2.99 | 3.02 | 3.02 | -0.03 (-0.98%) | 12,739,760 |
| 29 Apr 2024 | CNY | 3 | 3.05 | 2.98 | 3.05 | 3.05 | +0.07 (+2.35%) | 11,607,000 |
| 26 Apr 2024 | CNY | 2.95 | 3.03 | 2.91 | 2.98 | 2.98 | +0.04 (+1.36%) | 12,653,620 |
| 25 Apr 2024 | CNY | 2.98 | 3 | 2.93 | 2.94 | 2.94 | -0.05 (-1.67%) | 11,046,960 |
| 24 Apr 2024 | CNY | 2.9 | 3 | 2.89 | 2.99 | 2.99 | +0.1 (+3.46%) | 15,126,109 |
| 23 Apr 2024 | CNY | 2.91 | 2.95 | 2.87 | 2.89 | 2.89 | -0.04 (-1.37%) | 16,494,308 |
| 22 Apr 2024 | CNY | 3.15 | 3.17 | 2.88 | 2.93 | 2.93 | -0.33 (-10.12%) | 26,865,721 |
| 19 Apr 2024 | CNY | 3.27 | 3.33 | 3.24 | 3.26 | 3.26 | -0.04 (-1.21%) | 7,114,368 |
| 18 Apr 2024 | CNY | 3.3 | 3.33 | 3.24 | 3.3 | 3.3 | +0.03 (+0.92%) | 11,405,721 |
| 17 Apr 2024 | CNY | 3.04 | 3.27 | 3.03 | 3.27 | 3.27 | +0.26 (+8.64%) | 15,312,589 |
| 16 Apr 2024 | CNY | 3.22 | 3.23 | 3 | 3.01 | 3.01 | -0.2 (-6.23%) | 16,662,055 |
| 15 Apr 2024 | CNY | 3.34 | 3.34 | 3.17 | 3.21 | 3.21 | -0.12 (-3.60%) | 14,315,098 |
| 12 Apr 2024 | CNY | 3.35 | 3.37 | 3.32 | 3.33 | 3.33 | 0.0 (0.0%) | 7,274,422 |
| 11 Apr 2024 | CNY | 3.32 | 3.38 | 3.27 | 3.33 | 3.33 | +0.01 (+0.30%) | 10,561,334 |
| 10 Apr 2024 | CNY | 3.37 | 3.38 | 3.3 | 3.32 | 3.32 | -0.04 (-1.19%) | 7,423,066 |
| 9 Apr 2024 | CNY | 3.33 | 3.37 | 3.31 | 3.36 | 3.36 | +0.02 (+0.60%) | 6,434,420 |
| 8 Apr 2024 | CNY | 3.43 | 3.44 | 3.33 | 3.34 | 3.34 | -0.12 (-3.47%) | 9,587,040 |
| 3 Apr 2024 | CNY | 3.42 | 3.46 | 3.39 | 3.46 | 3.46 | +0.02 (+0.58%) | 10,557,628 |
| 2 Apr 2024 | CNY | 3.42 | 3.48 | 3.4 | 3.44 | 3.44 | +0.02 (+0.58%) | 13,798,015 |
| 1 Apr 2024 | CNY | 3.33 | 3.46 | 3.33 | 3.42 | 3.42 | +0.12 (+3.64%) | 20,633,950 |
| 29 Mar 2024 | CNY | 3.23 | 3.3 | 3.22 | 3.3 | 3.3 | +0.07 (+2.17%) | 3,468,810 |
