| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 4.65 | 4.65 | 4.48 | 4.5 | 4.5 | -0.11 (-2.39%) | 4,382,300 |
| 22 May 2024 | CNY | 4.61 | 4.63 | 4.56 | 4.61 | 4.61 | +0.03 (+0.66%) | 3,626,800 |
| 21 May 2024 | CNY | 4.66 | 4.67 | 4.54 | 4.58 | 4.58 | -0.1 (-2.14%) | 5,412,500 |
| 20 May 2024 | CNY | 4.73 | 4.73 | 4.63 | 4.68 | 4.68 | -0.05 (-1.06%) | 5,124,900 |
| 17 May 2024 | CNY | 4.65 | 4.73 | 4.63 | 4.73 | 4.73 | +0.08 (+1.72%) | 4,301,741 |
| 16 May 2024 | CNY | 4.61 | 4.7 | 4.61 | 4.65 | 4.65 | +0.03 (+0.65%) | 4,901,150 |
| 15 May 2024 | CNY | 4.66 | 4.7 | 4.57 | 4.62 | 4.62 | -0.04 (-0.86%) | 3,589,700 |
| 14 May 2024 | CNY | 4.53 | 4.67 | 4.53 | 4.66 | 4.66 | +0.15 (+3.33%) | 3,965,800 |
| 13 May 2024 | CNY | 4.63 | 4.63 | 4.5 | 4.51 | 4.51 | -0.14 (-3.01%) | 5,536,700 |
| 10 May 2024 | CNY | 4.75 | 4.75 | 4.63 | 4.65 | 4.65 | -0.09 (-1.90%) | 5,168,198 |
| 9 May 2024 | CNY | 4.65 | 4.77 | 4.64 | 4.74 | 4.74 | +0.07 (+1.50%) | 4,995,000 |
| 8 May 2024 | CNY | 4.71 | 4.71 | 4.65 | 4.67 | 4.67 | -0.04 (-0.85%) | 5,677,700 |
| 7 May 2024 | CNY | 4.6 | 4.73 | 4.47 | 4.71 | 4.71 | +0.11 (+2.39%) | 7,167,050 |
| 6 May 2024 | CNY | 4.54 | 4.65 | 4.54 | 4.6 | 4.6 | +0.12 (+2.68%) | 7,011,150 |
| 30 Apr 2024 | CNY | 4.54 | 4.61 | 4.42 | 4.48 | 4.48 | -0.05 (-1.10%) | 7,975,653 |
| 29 Apr 2024 | CNY | 4.56 | 4.58 | 4.39 | 4.53 | 4.53 | +0.21 (+4.86%) | 10,129,199 |
| 26 Apr 2024 | CNY | 4.25 | 4.34 | 4.2 | 4.32 | 4.32 | +0.04 (+0.93%) | 6,065,200 |
| 25 Apr 2024 | CNY | 4.21 | 4.3 | 4.16 | 4.28 | 4.28 | +0.06 (+1.42%) | 6,045,200 |
| 24 Apr 2024 | CNY | 4.08 | 4.22 | 4.08 | 4.22 | 4.22 | +0.14 (+3.43%) | 6,541,100 |
| 23 Apr 2024 | CNY | 3.99 | 4.13 | 3.97 | 4.08 | 4.08 | +0.09 (+2.26%) | 6,605,300 |
| 22 Apr 2024 | CNY | 4.08 | 4.08 | 3.88 | 3.99 | 3.99 | -0.06 (-1.48%) | 5,159,250 |
| 19 Apr 2024 | CNY | 4.04 | 4.1 | 3.97 | 4.05 | 4.05 | +0.01 (+0.25%) | 5,906,000 |
| 18 Apr 2024 | CNY | 4.1 | 4.15 | 3.96 | 4.04 | 4.04 | -0.1 (-2.42%) | 9,433,500 |
| 17 Apr 2024 | CNY | 3.87 | 4.18 | 3.78 | 4.14 | 4.14 | +0.44 (+11.89%) | 12,933,159 |
| 16 Apr 2024 | CNY | 4.2 | 4.29 | 3.7 | 3.7 | 3.7 | -0.62 (-14.35%) | 14,978,446 |
| 15 Apr 2024 | CNY | 4.62 | 4.66 | 4.14 | 4.32 | 4.32 | -0.37 (-7.89%) | 15,282,652 |
| 12 Apr 2024 | CNY | 4.6 | 4.86 | 4.6 | 4.69 | 4.69 | +0.07 (+1.52%) | 10,322,800 |
| 11 Apr 2024 | CNY | 4.54 | 4.7 | 4.46 | 4.62 | 4.62 | -0.01 (-0.22%) | 7,694,798 |
| 10 Apr 2024 | CNY | 4.72 | 4.82 | 4.52 | 4.63 | 4.63 | -0.08 (-1.70%) | 9,720,500 |
| 9 Apr 2024 | CNY | 4.7 | 4.82 | 4.65 | 4.71 | 4.71 | -0.03 (-0.63%) | 8,812,300 |
