| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 4.38 | 4.49 | 4.38 | 4.46 | 4.46 | +0.09 (+2.06%) | 42,625,455 |
| 15 May 2024 | CNY | 4.34 | 4.48 | 4.28 | 4.37 | 4.37 | -0.01 (-0.23%) | 39,989,570 |
| 14 May 2024 | CNY | 4.35 | 4.41 | 4.29 | 4.38 | 4.38 | +0.03 (+0.69%) | 36,130,000 |
| 13 May 2024 | CNY | 4.47 | 4.5 | 4.31 | 4.35 | 4.35 | -0.17 (-3.76%) | 51,491,417 |
| 10 May 2024 | CNY | 4.67 | 4.67 | 4.49 | 4.52 | 4.52 | -0.22 (-4.64%) | 71,483,297 |
| 9 May 2024 | CNY | 4.65 | 4.8 | 4.58 | 4.74 | 4.74 | -0.1 (-2.07%) | 107,377,227 |
| 8 May 2024 | CNY | 4.82 | 5.21 | 4.77 | 4.84 | 4.84 | +0.07 (+1.47%) | 138,840,818 |
| 7 May 2024 | CNY | 4.83 | 4.92 | 4.73 | 4.77 | 4.77 | -0.24 (-4.79%) | 125,803,511 |
| 6 May 2024 | CNY | 4.85 | 5.14 | 4.73 | 5.01 | 5.01 | +0.16 (+3.30%) | 157,537,844 |
| 30 Apr 2024 | CNY | 5.29 | 5.46 | 4.84 | 4.85 | 4.85 | -0.08 (-1.62%) | 249,800,154 |
| 29 Apr 2024 | CNY | 4.93 | 4.93 | 4.65 | 4.93 | 4.93 | +0.82 (+19.95%) | 141,686,355 |
| 26 Apr 2024 | CNY | 3.96 | 4.13 | 3.95 | 4.11 | 4.11 | +0.13 (+3.27%) | 41,916,418 |
| 25 Apr 2024 | CNY | 4.02 | 4.08 | 3.94 | 3.98 | 3.98 | -0.07 (-1.73%) | 44,267,035 |
| 24 Apr 2024 | CNY | 4.01 | 4.24 | 3.91 | 4.05 | 4.05 | +0.2 (+5.19%) | 57,687,691 |
| 23 Apr 2024 | CNY | 3.8 | 3.88 | 3.79 | 3.85 | 3.85 | +0.09 (+2.39%) | 35,167,884 |
| 22 Apr 2024 | CNY | 3.88 | 3.89 | 3.69 | 3.76 | 3.76 | -0.09 (-2.34%) | 23,385,008 |
| 19 Apr 2024 | CNY | 3.86 | 4.02 | 3.82 | 3.85 | 3.85 | +0.03 (+0.79%) | 35,902,880 |
| 18 Apr 2024 | CNY | 3.9 | 3.96 | 3.73 | 3.82 | 3.82 | -0.05 (-1.29%) | 37,597,584 |
| 17 Apr 2024 | CNY | 3.5 | 3.93 | 3.46 | 3.87 | 3.87 | +0.5 (+14.84%) | 61,814,510 |
| 16 Apr 2024 | CNY | 3.68 | 3.7 | 3.36 | 3.37 | 3.37 | -0.4 (-10.61%) | 51,510,901 |
| 15 Apr 2024 | CNY | 4.02 | 4.07 | 3.66 | 3.77 | 3.77 | -0.34 (-8.27%) | 54,736,550 |
| 12 Apr 2024 | CNY | 4.33 | 4.4 | 4.08 | 4.11 | 4.11 | -0.21 (-4.86%) | 62,113,587 |
| 11 Apr 2024 | CNY | 4.33 | 4.43 | 4.29 | 4.32 | 4.32 | -0.13 (-2.92%) | 59,149,656 |
| 10 Apr 2024 | CNY | 4.57 | 4.65 | 4.29 | 4.45 | 4.45 | -0.19 (-4.09%) | 103,831,924 |
| 9 Apr 2024 | CNY | 4.8 | 4.93 | 4.62 | 4.64 | 4.64 | -0.38 (-7.57%) | 157,571,735 |
| 8 Apr 2024 | CNY | 4.4 | 5.02 | 4.29 | 5.02 | 5.02 | +0.84 (+20.10%) | 143,835,001 |
| 3 Apr 2024 | CNY | 4.35 | 4.35 | 4.17 | 4.18 | 4.18 | -0.2 (-4.57%) | 36,457,821 |
| 2 Apr 2024 | CNY | 4.41 | 4.54 | 4.36 | 4.38 | 4.38 | -0.07 (-1.57%) | 40,743,194 |
| 1 Apr 2024 | CNY | 4.41 | 4.47 | 4.37 | 4.45 | 4.45 | +0.02 (+0.45%) | 41,855,563 |
| 29 Mar 2024 | CNY | 4.52 | 4.52 | 4.28 | 4.43 | 4.43 | -0.12 (-2.64%) | 44,282,796 |
