| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 3.71 | 3.71 | 3.62 | 3.65 | 3.65 | -0.05 (-1.35%) | 14,084,432 |
| 20 May 2024 | CNY | 3.77 | 3.79 | 3.67 | 3.7 | 3.7 | -0.07 (-1.86%) | 23,617,862 |
| 17 May 2024 | CNY | 3.71 | 3.77 | 3.65 | 3.77 | 3.77 | +0.08 (+2.17%) | 20,943,948 |
| 16 May 2024 | CNY | 3.65 | 3.75 | 3.65 | 3.69 | 3.69 | +0.06 (+1.65%) | 19,976,552 |
| 15 May 2024 | CNY | 3.65 | 3.71 | 3.62 | 3.63 | 3.63 | -0.05 (-1.36%) | 14,454,188 |
| 14 May 2024 | CNY | 3.67 | 3.75 | 3.65 | 3.68 | 3.68 | +0.04 (+1.10%) | 19,543,226 |
| 13 May 2024 | CNY | 3.73 | 3.73 | 3.62 | 3.64 | 3.64 | -0.15 (-3.96%) | 25,110,832 |
| 10 May 2024 | CNY | 3.88 | 3.89 | 3.77 | 3.79 | 3.79 | -0.06 (-1.56%) | 20,219,388 |
| 9 May 2024 | CNY | 3.79 | 3.87 | 3.79 | 3.85 | 3.85 | +0.03 (+0.79%) | 17,932,418 |
| 8 May 2024 | CNY | 3.91 | 3.92 | 3.8 | 3.82 | 3.82 | -0.1 (-2.55%) | 21,445,228 |
| 7 May 2024 | CNY | 3.9 | 3.95 | 3.87 | 3.92 | 3.92 | +0.01 (+0.26%) | 25,412,412 |
| 6 May 2024 | CNY | 3.96 | 3.98 | 3.89 | 3.91 | 3.91 | +0.01 (+0.26%) | 27,876,023 |
| 30 Apr 2024 | CNY | 3.93 | 3.99 | 3.85 | 3.9 | 3.9 | -0.06 (-1.52%) | 32,416,620 |
| 29 Apr 2024 | CNY | 3.86 | 3.98 | 3.83 | 3.96 | 3.96 | +0.15 (+3.94%) | 40,978,774 |
| 26 Apr 2024 | CNY | 3.71 | 3.85 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 34,724,702 |
| 25 Apr 2024 | CNY | 3.7 | 3.75 | 3.66 | 3.75 | 3.75 | +0.01 (+0.27%) | 30,261,648 |
| 24 Apr 2024 | CNY | 3.62 | 3.76 | 3.62 | 3.74 | 3.74 | +0.17 (+4.76%) | 38,362,719 |
| 23 Apr 2024 | CNY | 3.55 | 3.6 | 3.52 | 3.57 | 3.57 | +0.06 (+1.71%) | 22,518,552 |
| 22 Apr 2024 | CNY | 3.51 | 3.56 | 3.43 | 3.51 | 3.51 | -0.04 (-1.13%) | 21,665,133 |
| 19 Apr 2024 | CNY | 3.6 | 3.67 | 3.53 | 3.55 | 3.55 | -0.1 (-2.74%) | 28,590,671 |
| 18 Apr 2024 | CNY | 3.7 | 3.74 | 3.6 | 3.65 | 3.65 | -0.06 (-1.62%) | 30,972,274 |
| 17 Apr 2024 | CNY | 3.53 | 3.72 | 3.52 | 3.71 | 3.71 | +0.28 (+8.16%) | 42,846,302 |
| 16 Apr 2024 | CNY | 3.81 | 3.84 | 3.42 | 3.43 | 3.43 | -0.44 (-11.37%) | 57,692,696 |
| 15 Apr 2024 | CNY | 4.1 | 4.15 | 3.8 | 3.87 | 3.87 | -0.27 (-6.52%) | 47,315,514 |
| 12 Apr 2024 | CNY | 4.27 | 4.32 | 4.12 | 4.14 | 4.14 | -0.17 (-3.94%) | 36,322,740 |
| 11 Apr 2024 | CNY | 4.28 | 4.37 | 4.24 | 4.31 | 4.31 | -0.07 (-1.60%) | 29,018,344 |
| 10 Apr 2024 | CNY | 4.34 | 4.47 | 4.22 | 4.38 | 4.38 | +0.1 (+2.34%) | 50,433,747 |
| 9 Apr 2024 | CNY | 4.3 | 4.34 | 4.24 | 4.28 | 4.28 | +0.04 (+0.94%) | 24,748,052 |
| 8 Apr 2024 | CNY | 4.42 | 4.42 | 4.24 | 4.24 | 4.24 | -0.23 (-5.15%) | 39,637,939 |
| 3 Apr 2024 | CNY | 4.5 | 4.58 | 4.42 | 4.47 | 4.47 | -0.11 (-2.40%) | 53,882,372 |
